Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +4.77 (+0.43%)
  • HNX-Index 206.90 +0.62 (+0.30%)
  • UPCOM-Index 74.26 +0.07 (+0.09%)
CTCP Tập Đoàn Dầu Khí An Pha
An Pha Petrol Joint Stock Company
Mã CK:      ASP      7      +0.22 (+3.14%)      (cập nhật 10:00 05/01/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Gas, Nước & DV tiện ích
Website: http://www.anphapetrol.com
ASP » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/01/2021 7,000 0.22 3.14 6,780 7,100 6,780 4,950 34,650,000
04/01/2021 6,780 0.43 6.34 6,350 6,790 6,760 25,690 174,178,200
31/12/2020 6,350 0.20 3.15 6,150 6,350 6,200 141,150 896,302,500
30/12/2020 6,150 0.01 0.16 6,140 6,200 6,150 45,610 280,501,500
29/12/2020 6,140 0.00 ■■ 0.00 6,100 6,180 6,050 1,757 10,787,980
28/12/2020 6,100 -0.10 -1.64 6,200 6,300 6,010 3,760 22,936,000
27/12/2020 6,200 0.20 3.23 6,000 6,210 6,000 4,309 26,715,800
25/12/2020 6,200 0.20 3.23 6,000 6,210 6,000 4,309 26,715,800
24/12/2020 6,000 -0.20 -3.33 6,210 6,210 5,800 3,368 20,208,000
23/12/2020 6,210 -0.10 -1.61 6,290 6,290 6,200 5,717 35,502,570
22/12/2020 6,290 0.00 ■■ 0.00 6,300 6,300 6,150 3,787 23,820,230
21/12/2020 6,300 0.10 1.59 6,210 6,300 6,110 4,926 31,033,800
20/12/2020 6,210 -0.10 -1.61 6,300 6,380 6,210 3,502 21,747,420
18/12/2020 6,210 -0.10 -1.61 6,300 6,380 6,210 3,502 21,747,420
17/12/2020 6,300 0.00 ■■ 0.00 6,310 6,350 6,250 8,034 50,614,200
16/12/2020 6,310 0.10 1.58 6,160 6,390 6,110 8,858 55,893,980
15/12/2020 6,160 0.20 3.25 5,950 6,200 5,950 8,355 51,466,800
14/12/2020 5,950 0.10 1.68 5,890 5,950 5,890 8,989 53,484,550
13/12/2020 5,890 0.00 ■■ 0.00 5,890 6,000 5,710 4,161 24,508,290
11/12/2020 5,890 0.00 ■■ 0.00 5,890 6,000 5,710 4,161 24,508,290
10/12/2020 5,890 0.00 ■■ 0.00 5,870 6,000 5,860 5,360 31,570,400
09/12/2020 5,870 0.10 1.70 5,750 5,900 5,630 30,541 179,275,670
08/12/2020 5,750 0.10 1.74 5,680 5,830 5,680 5,888 33,856,000
07/12/2020 5,680 0.00 ■■ 0.00 5,690 5,710 5,620 3,138 17,823,840
04/12/2020 5,700 -0.10 -1.75 5,800 5,800 5,620 1,071 6,104,700
03/12/2020 5,800 0.10 1.72 5,700 5,850 5,700 6,309 36,592,200
02/12/2020 5,700 0.10 1.75 5,630 5,800 5,590 8,035 45,799,500
01/12/2020 5,630 0.00 ■■ 0.00 5,600 5,650 5,500 15,643 88,070,090
30/11/2020 5,600 0.05 0.89 5,550 5,700 5,550 36,400 203,840,000
27/11/2020 5,550 0.05 0.90 5,500 5,550 5,500 12,930 71,761,500
26/11/2020 5,500 0.05 0.91 5,500 5,590 5,500 27,160 149,380,000
25/11/2020 5,500 -0.10 -1.82 5,600 5,590 5,500 32,510 178,805,000
24/11/2020 5,600 -0.05 -0.89 5,650 5,650 5,500 72,570 406,392,000
23/11/2020 5,650 -0.03 -0.53 5,680 5,680 5,350 20,750 117,237,500
20/11/2020 5,680 -0.10 -1.76 5,740 5,800 5,340 5,148 29,240,640
19/11/2020 5,740 0.10 1.74 5,670 5,970 5,670 4,831 27,729,940
18/11/2020 5,670 0.02 0.35 5,650 5,690 5,600 40,370 228,897,900
17/11/2020 5,650 0.20 3.54 5,460 5,650 5,460 6,568 37,109,200
16/11/2020 5,460 0.00 ■■ 0.00 5,460 5,530 5,460 1,652 9,019,920
15/11/2020 5,460 0.00 ■■ 0.00 5,450 5,500 5,450 1,565 8,544,900
13/11/2020 5,460 0.00 ■■ 0.00 5,450 5,500 5,450 1,565 8,544,900
12/11/2020 5,450 0.00 ■■ 0.00 5,450 5,500 5,450 2,255 12,289,750
11/11/2020 5,450 0.00 ■■ 0.00 5,400 5,500 5,400 2,530 13,788,500
10/11/2020 5,400 0.00 ■■ 0.00 5,450 5,500 5,400 1,755 9,477,000
09/11/2020 5,450 0.00 ■■ 0.00 5,440 5,490 5,450 95 517,750
06/11/2020 5,440 0.00 ■■ 0.00 5,440 5,440 5,440 72 391,680
05/11/2020 5,440 0.00 ■■ 0.00 5,460 5,460 5,440 837 4,553,280
04/11/2020 5,460 0.00 ■■ 0.00 5,460 5,550 5,200 3,297 18,001,620
03/11/2020 5,460 0.00 ■■ 0.00 5,500 5,640 5,460 1,159 6,328,140
02/11/2020 5,500 0.10 1.82 5,400 5,550 5,300 1,367 7,518,500
30/10/2020 5,400 0.00 ■■ 0.00 5,400 5,600 5,400 1,328 7,171,200
29/10/2020 5,400 -0.10 -1.85 5,500 5,620 5,360 1,409 7,608,600
28/10/2020 5,500 -0.10 -1.82 5,620 5,980 5,500 1,591 8,750,500
27/10/2020 5,620 -0.10 -1.78 5,710 5,800 5,430 3,009 16,910,580
26/10/2020 5,710 -0.50 -8.76 6,240 5,740 5,620 2,990 17,072,900
24/10/2020 6,240 -0.10 -1.60 6,300 6,390 6,220 2,212 13,802,880
23/10/2020 6,240 -0.10 -1.60 6,300 6,390 6,220 2,212 13,802,880
22/10/2020 6,300 0.10 1.59 6,190 6,300 6,200 4,996 31,474,800
21/10/2020 6,190 0.00 ■■ 0.00 6,150 6,250 6,100 5,351 33,122,690
20/10/2020 6,150 0.00 ■■ 0.00 6,160 6,200 6,100 3,490 21,463,500
19/10/2020 6,160 0.00 ■■ 0.00 6,160 6,200 6,100 4,504 27,744,640
18/10/2020 6,160 0.00 ■■ 0.00 6,150 6,210 6,120 6,365 39,208,400
16/10/2020 6,160 0.00 ■■ 0.00 6,150 6,210 6,120 6,365 39,208,400
15/10/2020 6,150 -0.08 -1.30 6,230 6,250 6,100 32,690 201,043,500
14/10/2020 6,230 0.10 1.61 6,180 6,250 6,180 8,162 50,849,260
13/10/2020 6,180 0.10 1.62 6,120 6,190 6,120 6,078 37,562,040
12/10/2020 6,120 0.10 1.63 6,010 6,200 6,080 7,926 48,507,120
09/10/2020 6,010 -0.10 -1.66 6,140 6,140 6,010 2,004 12,044,040
08/10/2020 6,140 0.00 ■■ 0.00 6,140 6,250 6,070 153 939,420
07/10/2020 6,140 -0.10 -1.63 6,200 6,150 6,050 6,235 38,282,900
06/10/2020 6,200 0.00 ■■ 0.00 6,190 6,300 6,000 4,178 25,903,600
05/10/2020 6,190 0.10 1.62 6,080 6,190 6,080 2,613 16,174,470
02/10/2020 6,080 0.00 ■■ 0.00 6,080 6,270 6,080 1,139 6,925,120
01/10/2020 6,080 0.00 ■■ 0.00 6,040 6,100 6,040 929 5,648,320
30/09/2020 6,040 0.00 ■■ 0.00 6,050 6,100 6,020 1,469 8,872,760
29/09/2020 6,050 -0.20 -3.31 6,200 6,200 6,050 2,981 18,035,050
28/09/2020 6,200 0.20 3.23 6,000 6,300 6,010 2,505 15,531,000
26/09/2020 6,000 -0.20 -3.33 6,180 6,200 6,000 1,746 10,476,000
25/09/2020 6,000 -0.20 -3.33 6,180 6,200 6,000 1,746 10,476,000
24/09/2020 6,180 0.10 1.62 6,110 6,200 6,080 3,266 20,183,880
23/09/2020 6,110 -0.20 -3.27 6,290 6,270 6,060 2,385 14,572,350
22/09/2020 6,290 0.10 1.59 6,200 6,350 5,800 1,903 11,969,870
21/09/2020 6,200 0.00 ■■ 0.00 6,210 6,240 6,200 1,183 7,334,600
18/09/2020 6,210 -0.10 -1.61 6,300 6,350 6,210 5,220 32,416,200
17/09/2020 6,300 0.10 1.59 6,150 0 0 15,103 95,148,900
16/09/2020 6,150 0.10 1.63 6,100 6,150 6,000 1,911 11,752,650
15/09/2020 6,100 0.10 1.64 5,980 6,200 5,920 12,028 73,370,800
14/09/2020 5,980 0.00 ■■ 0.00 5,950 5,980 5,900 1,909 11,415,820
11/09/2020 5,950 0.00 ■■ 0.00 5,900 5,950 5,900 605 3,599,750
10/09/2020 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 2,726 16,083,400
09/09/2020 5,900 0.08 1.36 5,820 5,900 5,820 27,680 163,312,000
08/09/2020 5,820 -0.10 -1.72 5,900 5,900 5,800 7,178 41,775,960
07/09/2020 5,900 0.00 ■■ 0.00 5,900 5,950 5,880 4,405 25,989,500
04/09/2020 5,900 -0.10 -1.69 6,000 6,000 5,750 780 4,602,000
03/09/2020 6,000 0.20 3.33 5,850 6,000 5,860 4,667 28,002,000
01/09/2020 5,850 0.05 0.85 5,800 5,900 5,810 23,300 136,305,000
31/08/2020 5,800 0.00 ■■ 0.00 5,750 6,110 5,750 4,481 25,989,800
28/08/2020 5,750 -0.10 -1.74 5,850 5,850 5,750 6,814 39,180,500
27/08/2020 5,850 -0.10 -1.71 5,900 5,850 5,710 3,983 23,300,550
26/08/2020 5,900 -0.10 -1.69 6,000 6,000 5,810 3,353 19,782,700
25/08/2020 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 10,372 62,232,000
24/08/2020 6,000 -0.10 -1.67 6,100 6,170 5,800 3,084 18,504,000
21/08/2020 6,100 0.30 4.92 5,810 6,210 5,910 18,033 110,001,300
20/08/2020 5,810 0.40 6.88 5,430 5,810 5,430 12,841 74,606,210
19/08/2020 5,430 0.20 3.68 5,210 5,440 5,240 6,328 34,361,040
18/08/2020 5,210 0.00 ■■ 0.00 5,190 5,210 5,160 585 3,047,850
17/08/2020 5,190 0.00 ■■ 0.00 5,160 5,290 5,100 2,613 13,561,470
16/08/2020 5,160 0.00 ■■ 0.00 5,200 5,250 5,150 1,688 8,710,080
14/08/2020 5,160 0.00 ■■ 0.00 5,200 5,250 5,150 1,688 8,710,080
13/08/2020 5,200 0.00 ■■ 0.00 5,200 5,250 5,100 4,014 20,872,800
12/08/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,160 1,579 8,210,800
11/08/2020 5,200 0.00 ■■ 0.00 5,150 5,300 5,150 1,553 8,075,600
10/08/2020 5,150 0.00 ■■ 0.00 5,130 5,150 5,100 423 2,178,450
07/08/2020 5,130 0.00 ■■ 0.00 5,100 5,130 5,000 260 1,333,800
06/08/2020 5,100 0.17 3.33 4,930 5,100 4,910 16,330 83,283,000
05/08/2020 4,930 -0.10 -2.03 5,000 5,090 4,910 216 1,064,880
04/08/2020 5,000 0.00 ■■ 0.00 5,000 5,150 4,900 43 215,000
03/08/2020 5,000 0.00 ■■ 0.00 4,970 5,000 4,770 793 3,965,000
01/08/2020 4,970 0.00 ■■ 0.00 4,970 5,100 4,750 250 1,242,500
31/07/2020 4,970 0.00 ■■ 0.00 4,970 5,100 4,750 250 1,242,500
30/07/2020 4,970 0.10 2.01 4,850 4,970 4,840 335 1,664,950
29/07/2020 4,850 -0.20 -4.12 5,000 5,000 4,700 3,251 15,767,350
28/07/2020 5,000 0.30 6.00 4,730 5,040 4,700 568 2,840,000
27/07/2020 4,730 -0.30 -6.34 5,050 5,000 4,730 7,773 36,766,290
24/07/2020 5,050 -0.20 -3.96 5,200 5,200 5,040 2,865 14,468,250
23/07/2020 5,200 -0.10 -1.92 5,260 5,260 5,200 3,860 20,072,000
22/07/2020 5,260 0.00 ■■ 0.00 5,300 5,300 5,250 1,394 7,332,440
21/07/2020 5,300 0.00 ■■ 0.00 5,250 5,300 5,200 2,718 14,405,400
20/07/2020 5,250 -0.10 -1.90 5,390 5,390 5,250 1,924 10,101,000
17/07/2020 5,390 0.00 ■■ 0.00 5,380 5,390 5,300 1,165 6,279,350
16/07/2020 5,380 0.00 ■■ 0.00 5,350 5,400 5,060 416 2,238,080
15/07/2020 5,350 0.00 ■■ 0.00 5,310 5,390 5,300 471 2,519,850
14/07/2020 5,310 -0.10 -1.88 5,400 5,400 5,200 5,252 27,888,120
13/07/2020 5,400 0.10 1.85 5,300 5,490 5,300 3,476 18,770,400
12/07/2020 5,300 -0.10 -1.89 5,430 5,450 5,300 280 1,484,000
10/07/2020 5,300 -0.10 -1.89 5,430 5,450 5,300 280 1,484,000
09/07/2020 5,430 0.00 ■■ 0.00 5,390 5,470 5,400 1,006 5,462,580
08/07/2020 5,390 0.00 ■■ 0.00 5,400 5,500 5,310 685 3,692,150
07/07/2020 5,400 -0.15 -2.78 5,550 5,540 5,390 4,040 21,816,000
06/07/2020 5,550 0.00 ■■ 0.00 5,550 5,600 5,400 375 2,081,250
04/07/2020 5,550 0.00 ■■ 0.00 5,570 5,570 5,400 1,971 10,939,050
03/07/2020 5,550 0.00 ■■ 0.00 5,570 5,570 5,400 1,971 10,939,050
02/07/2020 5,570 0.10 1.80 5,490 5,600 5,350 657 3,659,490
01/07/2020 5,490 0.10 1.82 5,400 5,590 5,300 1,220 6,697,800
30/06/2020 5,400 -0.10 -1.85 5,490 5,490 5,350 3,182 17,182,800
29/06/2020 5,490 0.00 ■■ 0.00 5,500 5,500 5,250 1,452 7,971,480
27/06/2020 5,500 -0.05 -0.91 5,550 5,670 5,500 24,830 136,565,000
26/06/2020 5,500 -0.05 -0.91 5,550 5,670 5,500 24,830 136,565,000
25/06/2020 5,550 0.00 ■■ 0.00 5,540 5,620 5,500 1,775 9,851,250
24/06/2020 5,540 -0.20 -3.61 5,730 5,800 5,500 9,076 50,281,040
23/06/2020 5,730 0.00 ■■ 0.00 5,700 5,800 5,700 5,669 32,483,370
22/06/2020 5,700 -0.10 -1.75 5,790 5,750 5,530 4,565 26,020,500
20/06/2020 5,790 0.20 3.45 5,640 5,800 5,510 5,090 29,471,100
19/06/2020 5,790 0.20 3.45 5,640 5,800 5,510 5,090 29,471,100
18/06/2020 5,640 0.00 ■■ 0.00 5,600 5,700 5,500 3,680 20,755,200
17/06/2020 5,600 0.10 1.79 5,500 5,750 5,490 19,780 110,768,000
16/06/2020 5,500 0.00 ■■ 0.00 5,500 5,650 5,480 7,292 40,106,000
15/06/2020 5,500 -0.20 -3.64 5,700 5,700 5,500 5,895 32,422,500
14/06/2020 5,700 -0.10 -1.75 5,850 5,830 5,460 7,728 44,049,600
12/06/2020 5,700 -0.10 -1.75 5,850 5,830 5,460 7,728 44,049,600
11/06/2020 5,850 -0.30 -5.13 6,190 6,190 5,850 13,545 79,238,250
10/06/2020 6,190 0.20 3.23 6,000 6,190 5,950 6,524 40,383,560
09/06/2020 6,000 0.10 1.67 5,890 6,100 5,800 18,087 108,522,000
08/06/2020 5,890 0.20 3.40 5,690 5,990 5,670 18,161 106,968,290
06/06/2020 5,690 0.10 1.76 5,640 5,700 5,500 5,069 28,842,610
05/06/2020 5,690 0.10 1.76 5,640 5,700 5,500 5,069 28,842,610
04/06/2020 5,640 0.10 1.77 5,540 5,650 5,540 6,464 36,456,960
03/06/2020 5,540 0.00 ■■ 0.00 5,540 5,540 5,460 2,044 11,323,760
02/06/2020 5,540 0.10 1.81 5,480 5,580 5,370 10,575 58,585,500
01/06/2020 5,480 0.10 1.82 5,400 5,500 5,260 6,421 35,187,080
31/05/2020 5,400 0.00 ■■ 0.00 5,400 5,450 5,220 1,098 5,929,200
29/05/2020 5,400 0.00 ■■ 0.00 5,400 5,450 5,220 1,098 5,929,200
28/05/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,320 521 2,813,400
27/05/2020 5,400 0.00 ■■ 0.00 5,400 5,500 5,260 4,425 23,895,000
26/05/2020 5,400 0.20 3.70 5,250 5,500 5,260 890 4,806,000
25/05/2020 5,250 -0.10 -1.90 5,370 5,350 5,220 2,782 14,605,500
24/05/2020 5,370 -0.10 -1.86 5,470 5,500 5,370 928 4,983,360
22/05/2020 5,370 -0.10 -1.86 5,470 5,500 5,370 928 4,983,360
21/05/2020 5,470 0.00 ■■ 0.00 5,450 5,560 5,310 892 4,879,240
20/05/2020 5,450 0.00 ■■ 0.00 5,410 5,500 5,300 3,126 17,036,700
19/05/2020 5,410 0.00 ■■ 0.00 5,430 5,480 5,320 2,004 10,841,640
18/05/2020 5,430 -0.10 -1.84 5,530 5,500 5,400 5,682 30,853,260
17/05/2020 5,530 0.00 ■■ 0.00 5,550 5,580 5,510 2,916 16,125,480
15/05/2020 5,530 0.00 ■■ 0.00 5,550 5,580 5,510 2,916 16,125,480
14/05/2020 5,550 0.10 1.80 5,450 5,560 5,300 2,478 13,752,900
13/05/2020 5,450 0.30 5.50 5,200 5,450 5,200 10,247 55,846,150
12/05/2020 5,200 0.00 ■■ 0.00 5,250 5,300 5,200 3,108 16,161,600
11/05/2020 5,250 0.00 ■■ 0.00 5,230 5,280 5,200 8,220 43,155,000
10/05/2020 5,230 0.00 ■■ 0.00 5,200 5,260 5,200 6,074 31,767,020
08/05/2020 5,230 0.00 ■■ 0.00 5,200 5,260 5,200 6,074 31,767,020
07/05/2020 5,200 0.00 ■■ 0.00 5,150 5,290 5,110 2,427 12,620,400
06/05/2020 5,150 0.00 ■■ 0.00 5,200 5,200 5,150 749 3,857,350
05/05/2020 5,200 0.00 ■■ 0.00 5,230 5,200 4,950 1,452 7,550,400
04/05/2020 5,230 -0.10 -1.91 5,300 5,320 5,130 7,555 39,512,650
01/05/2020 5,300 0.10 1.89 5,200 5,370 5,200 3,732 19,779,600
30/04/2020 5,300 0.10 1.89 5,200 5,370 5,200 3,732 19,779,600
29/04/2020 5,300 0.10 1.89 5,200 5,370 5,200 3,732 19,779,600
28/04/2020 5,200 0.10 1.92 5,130 5,200 5,030 4,161 21,637,200
27/04/2020 5,130 -0.10 -1.95 5,200 5,200 5,100 3,812 19,555,560
26/04/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,050 1,236 6,427,200
24/04/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,050 1,236 6,427,200
23/04/2020 5,200 0.20 3.85 5,050 5,380 5,070 12,982 67,506,400
22/04/2020 5,050 0.00 ■■ 0.00 5,010 5,110 4,950 2,438 12,311,900
21/04/2020 5,010 -0.30 -5.99 5,350 5,300 4,980 11,788 59,057,880
20/04/2020 5,350 0.10 1.87 5,250 5,370 5,250 5,168 27,648,800
19/04/2020 5,250 0.10 1.90 5,140 5,250 5,100 7,171 37,647,750
17/04/2020 5,250 0.10 1.90 5,140 5,250 5,100 7,171 37,647,750
16/04/2020 5,140 0.10 1.95 5,020 5,150 4,920 6,804 34,972,560
15/04/2020 5,020 0.00 ■■ 0.00 5,000 5,060 4,900 6,762 33,945,240
14/04/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 2,841 14,205,000
13/04/2020 5,000 -0.10 -2.00 5,100 5,150 4,850 8,384 41,920,000
12/04/2020 5,100 0.10 1.96 5,000 5,150 4,950 10,955 55,870,500
10/04/2020 5,100 0.10 1.96 5,000 5,150 4,950 10,955 55,870,500
09/04/2020 5,000 0.00 ■■ 0.00 4,970 5,200 4,970 14,578 72,890,000
08/04/2020 4,970 -0.10 -2.01 5,100 5,110 4,970 4,437 22,051,890
07/04/2020 5,100 -0.20 -3.92 5,300 5,300 4,960 3,771 19,232,100
06/04/2020 5,300 0.20 3.77 5,090 5,300 5,000 2,986 15,825,800
05/04/2020 5,090 0.20 3.93 4,900 5,100 5,000 837 4,260,330
03/04/2020 5,090 0.20 3.93 4,900 5,100 5,000 837 4,260,330
02/04/2020 4,900 0.00 ■■ 0.00 4,900 5,090 4,900 1,260 6,174,000
01/04/2020 4,900 0.00 ■■ 0.00 4,900 5,090 4,900 1,260 6,174,000
31/03/2020 4,900 0.00 ■■ 0.00 4,900 5,000 4,850 1,310 6,419,000
30/03/2020 4,900 -0.20 -4.08 5,100 5,050 4,900 2,935 14,381,500
29/03/2020 5,100 0.10 1.96 5,000 5,340 5,100 105 535,500
27/03/2020 5,100 0.10 1.96 5,000 5,340 5,100 105 535,500
26/03/2020 5,000 -0.30 -6.00 5,290 5,400 5,000 4,715 23,575,000
25/03/2020 5,290 0.30 5.67 5,000 5,290 5,000 2,111 11,167,190
24/03/2020 5,000 -0.20 -4.00 5,210 5,200 4,860 2,463 12,315,000
23/03/2020 5,210 -0.40 -7.68 5,600 5,500 5,210 9,561 49,812,810
22/03/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,350 292 1,635,200
20/03/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,350 292 1,635,200
19/03/2020 5,600 -0.10 -1.79 5,700 5,790 5,350 1,084 6,070,400
18/03/2020 5,700 0.20 3.51 5,550 5,850 5,400 2,044 11,650,800
17/03/2020 5,550 -0.30 -5.41 5,880 6,000 5,550 919 5,100,450
16/03/2020 5,880 0.28 4.76 5,600 5,880 5,500 870 5,115,600
13/03/2020 5,600 0.10 1.79 5,500 5,650 5,400 50,880 284,928,000
12/03/2020 5,500 -0.10 -1.82 5,600 5,500 5,400 38,430 211,365,000
11/03/2020 5,600 -0.20 -3.57 5,800 6,100 5,600 44,590 249,704,000
10/03/2020 5,800 0.00 ■■ 0.00 5,760 5,900 5,400 3,619 20,990,200
09/03/2020 5,760 -0.40 -6.94 6,190 6,080 5,760 9,823 56,580,480
06/03/2020 6,190 -0.10 -1.62 6,290 6,190 5,900 3,317 20,532,230
05/03/2020 6,290 -0.10 -1.59 6,350 6,490 6,100 2,604 16,379,160
04/03/2020 6,350 0.20 3.15 6,180 6,390 6,010 4,119 26,155,650
03/03/2020 6,180 0.10 1.62 6,100 6,450 5,900 378 2,336,040
02/03/2020 6,100 0.00 ■■ 0.00 6,140 6,100 5,850 2,694 16,433,400
28/02/2020 6,140 -0.10 -1.63 6,190 6,150 5,950 2,820 17,314,800
27/02/2020 6,190 0.20 3.23 6,010 6,190 5,950 2,105 13,029,950
26/02/2020 6,010 -0.10 -1.66 6,100 6,200 6,010 1,690 10,156,900
25/02/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 2,121 12,938,100
24/02/2020 6,100 -0.30 -4.92 6,400 6,220 6,100 5,503 33,568,300
21/02/2020 6,400 -0.10 -1.56 6,500 6,640 6,400 1,427 9,132,800
20/02/2020 6,500 0.20 3.08 6,300 6,500 6,220 162 1,053,000
19/02/2020 6,300 0.10 1.59 6,210 6,350 6,300 902 5,682,600
18/02/2020 6,210 0.00 ■■ 0.00 6,200 6,210 6,170 1,707 10,600,470
17/02/2020 6,200 -0.10 -1.61 6,320 6,350 6,200 2,662 16,504,400
15/02/2020 6,320 -0.20 -3.16 6,500 6,450 6,320 2,606 16,469,920
14/02/2020 6,320 -0.20 -3.16 6,500 6,450 6,320 2,606 16,469,920
13/02/2020 6,500 0.00 ■■ 0.00 6,550 6,500 6,400 761 4,946,500
12/02/2020 6,550 0.00 ■■ 0.00 6,500 6,950 6,500 4,295 28,132,250
11/02/2020 6,500 0.00 ■■ 0.00 6,490 6,500 6,400 3,641 23,666,500
10/02/2020 6,490 0.00 ■■ 0.00 6,490 6,600 6,460 576 3,738,240
09/02/2020 6,490 0.00 ■■ 0.00 6,480 6,490 6,410 1,655 10,740,950
07/02/2020 6,490 0.00 ■■ 0.00 6,480 6,490 6,410 1,655 10,740,950
06/02/2020 6,480 0.00 ■■ 0.00 6,520 6,550 6,300 9,234 59,836,320
05/02/2020 6,520 -0.20 -3.07 6,700 6,750 6,520 5,916 38,572,320
04/02/2020 6,700 -0.10 -1.49 6,800 6,990 6,500 7,734 51,817,800
03/02/2020 6,800 -0.20 -2.94 6,980 6,900 6,500 10,116 68,788,800
02/02/2020 6,980 -0.20 -2.87 7,200 6,990 6,700 15,502 108,203,960
31/01/2020 6,980 -0.20 -2.87 7,200 6,990 6,700 15,502 108,203,960
30/01/2020 7,200 0.00 ■■ 0.00 7,200 7,200 6,900 219 1,576,800
29/01/2020 7,200 0.10 1.39 7,090 7,200 6,900 3,291 23,695,200
28/01/2020 7,200 0.10 1.39 7,090 7,200 6,900 3,291 23,695,200
27/01/2020 7,200 0.10 1.39 7,090 7,200 6,900 3,291 23,695,200
26/01/2020 7,200 0.10 1.39 7,090 7,200 6,900 3,291 23,695,200
24/01/2020 7,200 0.10 1.39 7,090 7,200 6,900 3,291 23,695,200
23/01/2020 7,200 0.10 1.39 7,090 7,200 6,900 3,291 23,695,200
22/01/2020 7,200 0.10 1.39 7,090 7,200 6,900 3,291 23,695,200
21/01/2020 7,090 -0.01 -0.14 7,100 7,100 6,950 14,260 101,103,400
20/01/2020 7,100 -0.04 -0.56 7,140 7,100 7,000 910 6,461,000
17/01/2020 7,140 0.14 1.96 7,000 7,170 7,000 13,030 93,034,200
16/01/2020 7,000 0.09 1.29 7,000 7,140 6,980 35,040 245,280,000
15/01/2020 7,000 -0.14 -2.00 7,140 7,140 7,000 24,790 173,530,000
14/01/2020 7,190 0.04 0.56 7,150 7,190 7,190 100 719,000
13/01/2020 7,150 0.00 ■■ 0.00 7,150 7,200 7,150 2,343 16,752,450
10/01/2020 7,150 -0.10 -1.40 7,270 7,390 7,150 1,234 8,823,100
09/01/2020 7,270 0.10 1.38 7,200 7,270 7,150 73 530,710
08/01/2020 7,200 -0.10 -1.39 7,300 7,460 7,200 3,173 22,845,600
07/01/2020 7,300 0.00 ■■ 0.00 7,260 7,300 7,100 7,126 52,019,800
06/01/2020 7,260 0.10 1.38 7,200 7,260 7,100 3,063 22,237,380
03/01/2020 7,200 0.00 ■■ 0.00 7,190 7,230 7,100 2,021 14,551,200
02/01/2020 7,190 0.00 ■■ 0.00 7,190 7,290 6,950 1,943 13,970,170
31/12/2019 7,190 0.10 1.39 7,100 7,280 7,000 5,877 42,255,630
30/12/2019 7,100 -0.10 -1.41 7,170 7,300 6,800 6,442 45,738,200
28/12/2019 7,170 -0.10 -1.39 7,250 7,390 7,170 357 2,559,690
27/12/2019 7,170 -0.10 -1.39 7,250 7,390 7,170 357 2,559,690
26/12/2019 7,250 -0.20 -2.76 7,460 7,640 7,090 14,633 106,089,250
25/12/2019 7,460 0.00 ■■ 0.00 7,500 7,680 7,300 364 2,715,440
24/12/2019 7,500 -0.20 -2.67 7,700 7,690 7,300 1,427 10,702,500
23/12/2019 7,700 0.00 ■■ 0.00 7,700 7,770 7,700 1,775 13,667,500
20/12/2019 7,700 0.16 2.08 7,540 7,800 7,310 59,260 456,302,000
19/12/2019 7,540 0.30 3.98 7,250 7,590 7,150 12,235 92,251,900
18/12/2019 7,250 0.10 1.38 7,150 7,400 7,090 3,558 25,795,500
17/12/2019 7,150 -0.10 -1.40 7,250 7,300 6,980 4,523 32,339,450
16/12/2019 7,250 -0.10 -1.38 7,320 7,330 7,250 2,043 14,811,750
13/12/2019 7,320 -0.10 -1.37 7,440 7,440 7,320 620 4,538,400
12/12/2019 7,440 0.50 6.72 6,960 7,440 7,000 20,708 154,067,520
11/12/2019 6,960 0.00 ■■ 0.00 6,960 7,040 6,950 1,327 9,235,920
10/12/2019 6,960 0.00 ■■ 0.00 6,950 7,000 6,950 903 6,284,880
09/12/2019 6,950 0.00 ■■ 0.00 6,960 7,050 6,930 917 6,373,150
06/12/2019 6,960 0.00 ■■ 0.00 6,970 6,990 6,960 448 3,118,080
05/12/2019 6,970 0.00 ■■ 0.00 6,950 7,040 6,950 2,700 18,819,000
04/12/2019 6,950 0.00 ■■ 0.00 6,960 0 0 98 681,100
03/12/2019 6,960 0.00 ■■ 0.00 6,980 7,030 6,940 821 5,714,160
02/12/2019 6,980 0.00 ■■ 0.00 7,030 7,040 6,980 1,561 10,895,780
29/11/2019 7,030 0.10 1.42 6,960 7,060 6,880 7,934 55,776,020
28/11/2019 6,960 0.00 ■■ 0.00 6,960 7,030 6,930 3,561 24,784,560
27/11/2019 6,960 0.00 ■■ 0.00 6,970 6,980 6,910 3,415 23,768,400
26/11/2019 6,970 0.00 ■■ 0.00 6,940 7,070 6,940 1,968 13,716,960
25/11/2019 6,940 0.00 ■■ 0.00 6,940 6,980 6,800 20,489 142,193,660
22/11/2019 6,940 0.00 ■■ 0.00 6,960 6,980 6,930 6,675 46,324,500
21/11/2019 6,960 0.00 ■■ 0.00 6,970 7,050 6,940 3,182 22,146,720
20/11/2019 6,970 0.00 ■■ 0.00 7,020 7,000 6,970 4,178 29,120,660
19/11/2019 7,020 0.00 ■■ 0.00 6,980 7,020 6,960 2,701 18,961,020
18/11/2019 6,980 0.00 ■■ 0.00 6,970 7,050 6,920 5,560 38,808,800
15/11/2019 6,970 -0.10 -1.43 7,060 7,050 6,930 2,810 19,585,700
14/11/2019 7,060 0.10 1.42 7,000 7,060 6,910 6,247 44,103,820
13/11/2019 7,000 -0.10 -1.43 7,100 7,070 6,920 1,010 7,070,000
12/11/2019 7,100 0.20 2.82 6,910 7,140 6,910 10,402 73,854,200
11/11/2019 6,910 0.00 ■■ 0.00 6,940 7,000 6,880 4,049 27,978,590
08/11/2019 6,940 0.00 ■■ 0.00 6,900 6,960 6,890 1,934 13,421,960
07/11/2019 6,900 -0.10 -1.45 6,960 7,030 6,820 3,544 24,453,600
06/11/2019 6,960 0.00 ■■ 0.00 7,000 7,000 6,870 5,090 35,426,400
05/11/2019 7,000 0.00 ■■ 0.00 7,050 7,050 6,880 4,606 32,242,000
04/11/2019 7,050 0.10 1.42 6,950 7,150 6,950 11,163 78,699,150
01/11/2019 6,950 0.50 7.19 6,500 6,950 6,500 16,036 111,450,200
31/10/2019 6,500 0.00 ■■ 0.00 6,490 6,560 6,220 5,234 34,021,000
30/10/2019 6,490 0.00 ■■ 0.00 6,500 6,500 6,400 5,756 37,356,440
29/10/2019 6,500 0.10 1.54 6,440 6,600 6,400 33,582 218,283,000
28/10/2019 6,440 -0.40 -6.21 6,880 6,880 6,400 42,696 274,962,240
25/10/2019 6,880 -0.50 -7.27 7,390 7,390 6,880 34,854 239,795,520
24/10/2019 7,390 -0.40 -5.41 7,800 7,680 7,260 8,422 62,238,580
23/10/2019 7,800 0.40 5.13 7,400 7,800 6,890 25,007 195,054,600
22/10/2019 7,400 -0.60 -8.11 7,950 7,700 7,400 9,476 70,122,400
21/10/2019 7,950 -0.10 -1.26 8,100 8,050 7,860 5,152 40,958,400
18/10/2019 8,100 0.40 4.94 7,700 8,100 7,750 10,068 81,550,800
17/10/2019 7,700 0.20 2.60 7,520 7,700 7,500 11,138 85,762,600
16/10/2019 7,520 0.00 ■■ 0.00 7,550 7,900 7,520 42,112 316,682,240
15/10/2019 7,550 0.10 1.32 7,450 7,650 7,450 12,557 94,805,350
14/10/2019 7,450 0.00 ■■ 0.00 7,500 7,670 7,380 18,927 141,006,150
11/10/2019 7,500 0.10 1.33 7,390 7,500 7,390 9,537 71,527,500
10/10/2019 7,390 0.20 2.71 7,200 7,400 6,950 146 1,078,940
09/10/2019 7,200 -0.30 -4.17 7,500 7,590 7,200 5,333 38,397,600
08/10/2019 7,500 -0.10 -1.33 7,580 7,550 7,400 341 2,557,500
07/10/2019 7,580 0.00 ■■ 0.00 7,580 7,580 7,410 376 2,850,080
04/10/2019 7,580 0.40 5.28 7,200 7,700 7,270 10,726 81,303,080
03/10/2019 7,200 -0.10 -1.39 7,270 7,270 7,000 2,936 21,139,200
02/10/2019 7,270 -0.20 -2.75 7,500 7,490 7,000 4,126 29,996,020
01/10/2019 7,500 0.00 ■■ 0.00 7,550 7,550 7,420 1,448 10,860,000
30/09/2019 7,550 -0.10 -1.32 7,660 7,670 7,350 6,146 46,402,300
27/09/2019 7,660 0.00 ■■ 0.00 7,610 7,700 7,600 1,883 14,423,780
26/09/2019 7,610 0.10 1.31 7,500 7,920 7,500 6,360 48,399,600
25/09/2019 7,500 0.10 1.33 7,390 7,590 7,340 3,670 27,525,000
24/09/2019 7,390 -0.50 -6.77 7,930 7,930 7,380 28,507 210,666,730
23/09/2019 7,930 -0.10 -1.26 8,050 8,050 7,700 11,435 90,679,550
20/09/2019 8,050 0.00 ■■ 0.00 8,010 8,150 7,960 3,813 30,694,650
19/09/2019 8,010 0.10 1.25 7,950 8,090 7,950 3,544 28,387,440
18/09/2019 7,950 -0.10 -1.26 8,080 8,100 7,950 1,817 14,445,150
17/09/2019 8,080 0.10 1.24 8,000 8,080 7,610 11,795 95,303,600
16/09/2019 8,000 -0.40 -5.00 8,350 8,300 7,900 11,550 92,400,000
13/09/2019 8,350 -0.10 -1.20 8,400 8,500 7,910 16,683 139,303,050
12/09/2019 8,400 0.10 1.19 8,300 8,690 8,290 26,438 222,079,200
11/09/2019 8,300 0.10 1.20 8,200 8,380 8,100 2,013 16,707,900
10/09/2019 8,300 0.13 1.57 8,170 8,450 8,130 120,320 998,656,000
09/09/2019 8,170 0.00 ■■ 0.00 8,180 8,170 8,050 1,925 15,727,250
06/09/2019 8,180 0.10 1.22 8,100 8,200 8,040 4,517 36,949,060
05/09/2019 8,100 0.10 1.23 8,000 8,250 8,000 6,835 55,363,500
04/09/2019 8,000 -0.40 -5.00 8,400 8,450 7,950 8,478 67,824,000
03/09/2019 8,400 0.00 ■■ 0.00 8,400 8,500 7,920 21,429 180,003,600
30/08/2019 8,400 -0.30 -3.57 8,700 8,750 8,300 10,349 86,931,600
29/08/2019 8,700 0.00 ■■ 0.00 8,740 8,800 8,410 10,275 89,392,500
28/08/2019 8,740 0.10 1.14 8,650 9,200 8,600 24,375 213,037,500
27/08/2019 8,650 0.60 6.94 8,100 8,660 7,950 29,006 250,901,900
26/08/2019 8,100 0.00 ■■ 0.00 8,100 8,100 7,800 8,354 67,667,400
23/08/2019 8,100 0.00 ■■ 0.00 8,120 8,190 8,010 7,622 61,738,200
22/08/2019 8,120 -0.20 -2.46 8,350 8,350 8,000 8,503 69,044,360
21/08/2019 8,350 0.10 1.20 8,240 8,550 8,240 13,506 112,775,100
20/08/2019 8,240 0.40 4.85 7,800 8,300 7,800 25,965 213,951,600
19/08/2019 7,800 0.30 3.85 7,490 8,010 7,800 18,383 143,387,400
16/08/2019 7,490 0.50 6.68 7,000 7,490 7,000 13,487 101,017,630
15/08/2019 7,000 0.50 7.14 6,550 7,000 6,500 33,030 231,210,000
14/08/2019 6,550 0.10 1.53 6,410 6,550 6,400 2,497 16,355,350
13/08/2019 6,410 0.00 ■■ 0.00 6,430 6,420 6,340 393 2,519,130
12/08/2019 6,430 0.00 ■■ 0.00 6,430 6,430 6,250 81 520,830
09/08/2019 6,430 -0.20 -3.11 6,600 6,590 6,300 3,340 21,476,200
08/08/2019 6,600 0.00 ■■ 0.00 6,590 6,620 6,550 1,005 6,633,000
07/08/2019 6,590 0.00 ■■ 0.00 6,640 6,600 6,400 1,302 8,580,180
06/08/2019 6,640 0.40 6.02 6,210 6,640 6,200 31,065 206,271,600
05/08/2019 6,210 -0.10 -1.61 6,310 6,210 6,170 1,667 10,352,070
02/08/2019 6,310 0.00 ■■ 0.00 6,310 6,310 6,150 551 3,476,810
01/08/2019 6,310 0.00 ■■ 0.00 6,300 6,310 6,210 150 946,500
31/07/2019 6,300 0.10 1.59 6,200 6,360 6,100 3,215 20,254,500
30/07/2019 6,200 0.00 ■■ 0.00 6,250 6,200 6,200 600 3,720,000
29/07/2019 6,250 0.00 ■■ 0.00 6,300 6,250 6,080 1,950 12,187,500
26/07/2019 6,300 0.00 ■■ 0.00 6,350 6,370 6,200 754 4,750,200
25/07/2019 6,350 0.00 ■■ 0.00 6,370 6,350 6,130 1,072 6,807,200
24/07/2019 6,370 0.00 ■■ 0.00 6,380 6,370 6,200 201 1,280,370
23/07/2019 6,380 0.00 ■■ 0.00 6,380 6,380 6,380 35 223,300
19/07/2019 6,380 0.00 ■■ 0.00 6,380 6,380 6,370 390 2,488,200
18/07/2019 6,380 0.00 ■■ 0.00 6,350 6,380 6,200 1,565 9,984,700
16/07/2019 6,350 0.00 ■■ 0.00 6,380 6,350 6,200 4,150 26,352,500
15/07/2019 6,380 0.00 ■■ 0.00 6,400 6,390 6,210 2,863 18,265,940
12/07/2019 6,400 0.10 1.56 6,350 6,400 6,340 51 326,400
11/07/2019 6,350 0.00 ■■ 0.00 6,300 6,350 6,210 421 2,673,350
10/07/2019 6,300 -0.10 -1.59 6,390 6,380 6,200 2,291 14,433,300
09/07/2019 6,390 0.00 ■■ 0.00 6,400 6,390 6,000 21 134,190
05/07/2019 6,400 0.00 ■■ 0.00 6,400 6,400 6,390 294 1,881,600
04/07/2019 6,400 0.10 1.56 6,340 6,400 6,250 1,498 9,587,200
03/07/2019 6,340 0.00 ■■ 0.00 6,340 6,340 6,110 11 69,740
02/07/2019 6,340 0.00 ■■ 0.00 6,300 6,350 6,060 53 336,020
01/07/2019 6,300 0.00 ■■ 0.00 6,300 6,350 6,200 821 5,172,300
28/06/2019 6,300 0.10 1.59 6,200 6,350 6,000 15 94,500
27/06/2019 6,200 0.00 ■■ 0.00 6,200 6,390 6,200 1,620 10,044,000
26/06/2019 6,200 -0.20 -3.23 6,390 6,370 6,200 101 626,200
25/06/2019 6,390 0.00 ■■ 0.00 6,390 6,390 6,200 10 63,900
24/06/2019 6,390 0.00 ■■ 0.00 6,390 6,400 6,110 57 364,230
21/06/2019 6,390 0.00 ■■ 0.00 6,400 6,390 6,210 2 12,780
20/06/2019 6,400 0.10 1.56 6,300 6,400 6,300 526 3,366,400
19/06/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 20 126,000
18/06/2019 6,300 -0.10 -1.59 6,430 6,300 6,200 503 3,168,900
17/06/2019 6,430 0.00 ■■ 0.00 6,420 6,430 6,000 85 546,550
16/06/2019 6,420 0.00 ■■ 0.00 6,440 6,420 6,420 80 513,600
14/06/2019 6,420 0.00 ■■ 0.00 6,440 6,420 6,420 80 513,600
11/06/2019 6,200 -0.30 -4.84 6,500 6,400 6,160 951 5,896,200
10/06/2019 6,500 0.10 1.54 6,400 6,500 6,210 271 1,761,500
09/06/2019 6,400 -0.10 -1.56 6,500 6,400 6,300 401 2,566,400
07/06/2019 6,400 -0.10 -1.56 6,500 6,400 6,300 401 2,566,400
06/06/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,490 13 84,500
05/06/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 982 6,383,000
04/06/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 60 390,000
03/06/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,470 1,256 8,164,000
02/06/2019 6,500 0.20 3.08 6,340 6,500 6,320 5,007 32,545,500
31/05/2019 6,500 0.20 3.08 6,340 6,500 6,320 5,007 32,545,500
30/05/2019 6,340 0.00 ■■ 0.00 6,350 6,350 6,330 1,602 10,156,680
29/05/2019 6,350 -0.10 -1.57 6,400 6,350 6,200 154 977,900
28/05/2019 6,400 0.20 3.13 6,160 6,400 6,150 3,406 21,798,400
27/05/2019 6,160 -0.20 -3.25 6,400 6,400 6,150 4,987 30,719,920
26/05/2019 6,400 0.20 3.13 6,210 6,410 6,150 3,369 21,561,600
24/05/2019 6,400 0.20 3.13 6,210 6,410 6,150 3,369 21,561,600
23/05/2019 6,210 0.00 ■■ 0.00 6,200 6,210 6,150 534 3,316,140
22/05/2019 6,200 0.00 ■■ 0.00 6,240 6,200 6,120 1,379 8,549,800
21/05/2019 6,240 0.00 ■■ 0.00 6,240 6,240 6,160 195 1,216,800
20/05/2019 6,240 0.00 ■■ 0.00 6,240 6,240 6,240 300 1,872,000
19/05/2019 6,240 0.00 ■■ 0.00 6,200 6,240 6,100 1,657 10,339,680
17/05/2019 6,240 0.00 ■■ 0.00 6,200 6,240 6,100 1,657 10,339,680
16/05/2019 6,200 -0.20 -3.23 6,390 6,250 6,120 888 5,505,600
15/05/2019 6,390 0.00 ■■ 0.00 6,390 6,390 6,390 1 6,390
14/05/2019 6,390 0.00 ■■ 0.00 6,390 6,390 6,250 80 511,200
13/05/2019 6,390 0.20 3.13 6,150 6,390 6,390 1 6,390
12/05/2019 6,390 0.20 3.13 6,150 6,390 6,390 1 6,390
10/05/2019 6,390 0.20 3.13 6,150 6,390 6,390 1 6,390
09/05/2019 6,150 -0.20 -3.25 6,320 6,320 6,150 3,330 20,479,500
08/05/2019 6,320 -0.10 -1.58 6,450 6,350 6,280 152 960,640
07/05/2019 6,450 0.00 ■■ 0.00 6,470 6,450 6,210 6 38,700
06/05/2019 6,470 0.00 ■■ 0.00 6,470 6,470 6,180 11 71,170
05/05/2019 6,470 0.00 ■■ 0.00 6,480 6,470 6,200 1,006 6,508,820
03/05/2019 6,470 0.00 ■■ 0.00 6,480 6,470 6,200 1,006 6,508,820
02/05/2019 6,480 0.00 ■■ 0.00 6,500 6,500 6,480 1,060 6,868,800
01/05/2019 6,500 0.30 4.62 6,220 6,500 6,220 13 84,500
30/04/2019 6,500 0.30 4.62 6,220 6,500 6,220 13 84,500
29/04/2019 6,500 0.30 4.62 6,220 6,500 6,220 13 84,500
28/04/2019 6,500 0.30 4.62 6,220 6,500 6,220 13 84,500
26/04/2019 6,500 0.30 4.62 6,220 6,500 6,220 13 84,500
25/04/2019 6,220 -0.20 -3.22 6,440 6,550 6,220 2,116 13,161,520
24/04/2019 6,440 0.00 ■■ 0.00 6,440 6,450 6,400 2,335 15,037,400
23/04/2019 6,440 0.10 1.55 6,350 6,440 6,350 11 70,840
22/04/2019 6,350 -0.10 -1.57 6,480 6,490 6,350 11 69,850
21/04/2019 6,480 0.00 ■■ 0.00 6,490 6,480 6,480 1 6,480
19/04/2019 6,480 0.00 ■■ 0.00 6,490 6,480 6,480 1 6,480
18/04/2019 6,490 0.00 ■■ 0.00 6,460 6,490 6,100 1,226 7,956,740
17/04/2019 6,460 0.30 4.64 6,190 6,470 6,420 293 1,892,780
16/04/2019 6,190 -0.30 -4.85 6,500 6,250 6,190 1,176 7,279,440
15/04/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 82 533,000
12/04/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 82 533,000
11/04/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 2,070 12,627,000
10/04/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,290 1,801 11,706,500
09/04/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,310 332 2,158,000
08/04/2019 6,500 0.00 ■■ 0.00 6,490 6,530 6,450 2,072 13,468,000
05/04/2019 6,490 0.00 ■■ 0.00 6,440 6,490 6,340 1,001 6,496,490
04/04/2019 6,440 0.00 ■■ 0.00 6,400 6,500 6,300 95 611,800
03/04/2019 6,400 0.20 3.13 6,250 6,450 6,350 1,772 11,340,800
02/04/2019 6,250 0.00 ■■ 0.00 6,250 6,300 6,200 1,009 6,306,250
01/04/2019 6,250 0.00 ■■ 0.00 6,300 6,300 6,200 1,913 11,956,250
29/03/2019 6,300 -0.30 -4.76 6,550 6,310 6,200 782 4,926,600
28/03/2019 6,550 0.30 4.58 6,300 6,550 6,220 337 2,207,350
27/03/2019 6,300 -0.20 -3.17 6,490 6,300 6,250 597 3,761,100
26/03/2019 6,490 0.20 3.08 6,300 6,490 6,200 8 51,920
25/03/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 117 737,100
22/03/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 149 938,700
21/03/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,250 446 2,809,800
20/03/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,380 8,694,000
19/03/2019 6,300 -0.20 -3.17 6,500 6,500 6,300 2,096 13,204,800
18/03/2019 6,500 0.00 ■■ 0.00 6,490 6,550 6,490 607 3,945,500
15/03/2019 6,490 0.20 3.08 6,300 6,490 6,110 93 603,570
14/03/2019 6,300 0.10 1.59 6,210 6,300 6,250 610 3,843,000
13/03/2019 6,210 -0.20 -3.22 6,450 6,450 6,150 2,060 12,792,600
12/03/2019 6,450 0.00 ■■ 0.00 6,450 6,450 6,220 217 1,399,650
11/03/2019 6,450 0.00 ■■ 0.00 6,500 6,450 6,200 333 2,147,850
08/03/2019 6,500 0.10 1.54 6,400 6,500 6,500 8 52,000
07/03/2019 6,400 0.00 ■■ 0.00 6,400 6,400 6,250 545 3,488,000
06/03/2019 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 630 4,032,000
05/03/2019 6,400 0.00 ■■ 0.00 6,450 6,500 6,380 1,071 6,854,400
04/03/2019 6,450 -0.10 -1.55 6,540 6,540 6,450 155 999,750
01/03/2019 6,540 0.00 ■■ 0.00 6,500 6,540 6,490 290 1,896,600
28/02/2019 6,500 0.00 ■■ 0.00 6,490 6,500 6,200 583 3,789,500
27/02/2019 6,490 0.00 ■■ 0.00 6,490 6,490 6,460 240 1,557,600
26/02/2019 6,490 0.00 ■■ 0.00 6,540 6,530 6,300 1,622 10,526,780
25/02/2019 6,540 0.00 ■■ 0.00 6,540 6,550 6,400 2,632 17,213,280
22/02/2019 6,540 0.00 ■■ 0.00 6,540 6,540 6,300 275 1,798,500
21/02/2019 6,540 0.00 ■■ 0.00 6,500 6,540 6,500 1,655 10,823,700
20/02/2019 6,500 -0.10 -1.54 6,580 6,540 6,400 140 910,000
19/02/2019 6,580 0.00 ■■ 0.00 6,600 6,580 6,400 622 4,092,760
18/02/2019 6,600 -0.10 -1.52 6,700 6,690 6,400 652 4,303,200
15/02/2019 6,700 0.30 4.48 6,410 6,700 6,410 2,060 13,802,000
14/02/2019 6,410 -0.10 -1.56 6,500 6,500 6,400 394 2,525,540
13/02/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 2,617 17,010,500
12/02/2019 6,500 0.10 1.54 6,400 6,500 6,400 895 5,817,500
11/02/2019 6,400 0.20 3.13 6,200 6,400 6,300 25 160,000
01/02/2019 6,200 0.00 ■■ 0.00 6,230 6,200 6,200 17 105,400
31/01/2019 6,230 0.40 6.42 5,830 6,230 5,830 1,306 8,136,380
30/01/2019 5,830 0.00 ■■ 0.00 5,840 5,830 5,800 3 17,490
28/01/2019 6,200 -0.05 -0.81 6,250 6,200 6,100 16,320 101,184,000
25/01/2019 5,840 0.00 ■■ 0.00 5,840 5,850 5,500 250 1,460,000
24/01/2019 5,840 0.00 ■■ 0.00 5,870 5,840 5,700 50,000 292,000,000
23/01/2019 5,870 -0.10 -1.70 5,960 5,930 5,610 423,000 2,483,010,000
22/01/2019 5,960 0.00 ■■ 0.00 5,980 5,960 5,590 832,000 4,958,720,000
21/01/2019 5,980 0.00 ■■ 0.00 5,980 5,980 5,600 310,000 1,853,800,000
20/01/2019 5,980 0.00 ■■ 0.00 6,000 5,980 5,600 368,000 2,200,640,000
18/01/2019 5,980 -0.02 -0.33 6,000 5,980 5,600 3,680 22,006,400
17/01/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 4,000 24,000,000
16/01/2019 6,000 -0.39 -6.50 6,000 6,000 5,610 70 420,000
15/01/2019 6,000 -0.09 -1.50 6,090 6,000 6,000 2,400 14,400,000
14/01/2019 6,090 -0.01 -0.16 6,100 6,100 6,090 180 1,096,200
11/01/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 2,070 12,627,000
10/01/2019 6,100 0.10 1.64 6,100 6,200 6,100 60 366,000
09/01/2019 6,100 0.01 0.16 6,090 6,190 5,900 6,810 41,541,000
08/01/2019 6,090 0.09 1.48 6,000 6,090 6,090 10 60,900
07/01/2019 6,000 -0.10 -1.67 6,100 6,200 6,000 11,030 66,180,000
04/01/2019 6,100 -0.10 -1.64 6,200 6,200 6,000 5,010 30,561,000
02/01/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,000 6,200,000
29/12/2018 6,200 -0.05 -0.81 6,250 6,200 6,100 16,320 101,184,000
28/12/2018 6,200 -0.05 -0.81 6,250 6,200 6,100 16,320 101,184,000
27/12/2018 6,250 0.25 4.00 6,250 6,500 6,250 4,180 26,125,000
26/12/2018 6,250 -0.15 -2.40 6,400 6,300 6,050 3,970 24,812,500
25/12/2018 6,400 -0.20 -3.13 6,400 6,400 6,050 1,160 7,424,000
20/12/2018 6,400 -0.10 -1.56 6,500 6,400 6,200 1,060 6,784,000
19/12/2018 6,500 0.10 1.54 6,400 6,500 6,500 220 1,430,000
18/12/2018 6,400 -0.10 -1.56 6,500 6,490 6,100 3,610 23,104,000
15/12/2018 6,500 0.10 1.54 6,400 6,500 6,400 40 260,000
14/12/2018 6,500 0.10 1.54 6,400 6,500 6,400 40 260,000
13/12/2018 6,400 -0.09 -1.41 6,490 6,500 6,400 1,200 7,680,000
12/12/2018 6,490 0.29 4.47 6,200 6,500 6,150 15,510 100,659,900
11/12/2018 6,200 -0.20 -3.23 6,400 6,200 6,200 3,000 18,600,000
10/12/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 220 1,408,000
09/12/2018 6,400 -0.10 -1.56 6,400 6,400 6,290 4,280 27,392,000
07/12/2018 6,400 -0.10 -1.56 6,400 6,400 6,290 4,280 27,392,000
06/12/2018 6,400 -0.10 -1.56 6,400 6,400 6,300 1,520 9,728,000
05/12/2018 6,400 -0.10 -1.56 6,400 6,400 6,300 1,520 9,728,000
04/12/2018 6,400 -0.10 -1.56 6,500 6,490 6,060 6,490 41,536,000
03/12/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 600 3,900,000
29/11/2018 6,500 0.10 1.54 6,400 6,500 6,500 100 650,000
28/11/2018 6,400 0.20 3.13 6,200 6,400 6,200 9,560 61,184,000
27/11/2018 6,200 0.19 3.06 6,010 6,200 6,200 10 62,000
26/11/2018 6,010 0.01 0.17 6,000 6,420 6,010 110 661,100
23/11/2018 6,000 -0.14 -2.33 6,140 6,150 6,000 10,430 62,580,000
22/11/2018 6,140 -0.01 -0.16 6,150 6,140 6,000 20 122,800
21/11/2018 6,150 -0.15 -2.44 6,150 6,150 6,000 500 3,075,000
20/11/2018 6,150 -0.15 -2.44 6,150 6,150 6,000 7,420 45,633,000
19/11/2018 6,150 0.05 0.81 6,100 6,150 6,150 110 676,500
16/11/2018 6,100 -0.09 -1.48 6,190 6,200 6,100 13,300 81,130,000
15/11/2018 6,190 -0.38 -6.14 6,190 6,190 5,810 330 2,042,700
14/11/2018 6,190 -0.03 -0.48 6,220 6,190 6,170 11,500 71,185,000
13/11/2018 6,220 -0.02 -0.32 6,240 6,220 6,220 370 2,301,400
12/11/2018 6,240 -0.02 -0.32 6,260 6,240 6,240 530 3,307,200
11/11/2018 6,260 0.11 1.76 6,150 6,270 5,750 3,570 22,348,200
09/11/2018 6,260 0.11 1.76 6,150 6,270 5,750 3,570 22,348,200
08/11/2018 6,150 -0.29 -4.72 6,440 6,290 6,150 24,500 150,675,000
07/11/2018 6,440 0.00 ■■ 0.00 6,440 6,440 6,440 10 64,400
06/11/2018 6,440 -0.04 -0.62 6,480 6,440 6,120 20,840 134,209,600
05/11/2018 6,480 -0.20 -3.09 6,480 6,480 6,280 4,400 28,512,000
04/11/2018 6,480 -0.07 -1.08 6,550 6,480 6,110 19,910 129,016,800
02/11/2018 6,480 -0.07 -1.08 6,550 6,480 6,110 19,910 129,016,800
01/11/2018 6,550 0.05 0.76 6,500 6,550 6,400 14,560 95,368,000
31/10/2018 6,550 0.05 0.76 6,500 6,550 6,400 14,560 95,368,000
30/10/2018 6,500 -0.10 -1.54 6,600 6,550 6,500 970 6,305,000
26/10/2018 6,600 -0.05 -0.76 6,650 6,600 6,600 3,500 23,100,000
24/10/2018 6,650 0.15 2.26 6,500 6,650 6,500 2,130 14,164,500
23/10/2018 6,500 -0.19 -2.92 6,690 6,690 6,500 7,570 49,205,000
22/10/2018 6,690 0.01 0.15 6,680 6,700 6,690 30 200,700
19/10/2018 6,680 -0.01 -0.15 6,690 6,680 6,510 190 1,269,200
18/10/2018 6,690 0.04 0.60 6,650 6,700 6,650 5,000 33,450,000
17/10/2018 6,650 0.05 0.75 6,600 6,670 6,600 8,600 57,190,000
16/10/2018 6,600 -0.01 -0.15 6,600 6,600 6,590 2,690 17,754,000
15/10/2018 6,600 -0.05 -0.76 6,650 6,600 6,600 20 132,000
12/10/2018 6,650 0.14 2.11 6,510 6,650 6,650 10 66,500
11/10/2018 6,510 -0.09 -1.38 6,600 6,530 6,510 11,040 71,870,400
10/10/2018 6,600 -0.05 -0.76 6,650 6,650 6,600 13,790 91,014,000
09/10/2018 6,650 -0.01 -0.15 6,650 6,650 6,640 12,200 81,130,000
08/10/2018 6,650 0.02 0.30 6,630 6,650 6,650 4,000 26,600,000
05/10/2018 6,630 -0.06 -0.90 6,690 6,740 6,630 5,100 33,813,000
04/10/2018 6,690 0.13 1.94 6,560 6,700 6,550 17,570 117,543,300
03/10/2018 6,560 -0.04 -0.61 6,600 6,610 6,560 10,340 67,830,400
02/10/2018 6,600 -0.18 -2.73 6,780 6,600 6,600 11,810 77,946,000
01/10/2018 6,780 -0.01 -0.15 6,790 6,790 6,600 1,240 8,407,200
28/09/2018 6,790 0.10 1.47 6,690 6,790 6,520 10,570 71,770,300
27/09/2018 6,690 -0.11 -1.64 6,800 6,800 6,570 15,450 103,360,500
26/09/2018 6,800 0.06 0.88 6,740 6,800 6,520 29,960 203,728,000
25/09/2018 6,740 0.06 0.89 6,680 6,740 6,600 4,470 30,127,800
24/09/2018 6,680 0.16 2.40 6,520 6,700 6,600 2,270 15,163,600
21/09/2018 6,520 -0.24 -3.68 6,760 6,700 6,510 25,950 169,194,000
20/09/2018 6,760 -0.02 -0.30 6,780 6,780 6,560 13,110 88,623,600
19/09/2018 6,780 0.06 0.88 6,720 6,800 6,540 150 1,017,000
18/09/2018 6,720 -0.04 -0.60 6,760 6,720 6,530 2,420 16,262,400
17/09/2018 6,760 0.00 ■■ 0.00 6,760 6,760 6,760 300 2,028,000
14/09/2018 6,760 0.16 2.37 6,600 6,820 6,550 1,220 8,247,200
13/09/2018 6,600 0.09 1.36 6,510 6,600 6,510 2,640 17,424,000
12/09/2018 6,510 -0.01 -0.15 6,510 6,510 6,500 1,350 8,788,500
11/09/2018 6,510 -0.29 -4.45 6,800 6,790 6,510 800 5,208,000
10/09/2018 6,800 0.02 0.29 6,780 6,800 6,800 50 340,000
07/09/2018 6,780 -0.03 -0.44 6,810 6,790 6,450 1,110 7,525,800
06/09/2018 6,810 -0.02 -0.29 6,830 6,830 6,500 19,820 134,974,200
05/09/2018 6,830 0.02 0.29 6,810 6,830 6,810 2,500 17,075,000
04/09/2018 6,810 -0.06 -0.88 6,870 6,840 6,500 1,020 6,946,200
02/09/2018 6,870 0.37 5.39 6,500 6,870 6,500 310 2,129,700
31/08/2018 6,870 0.37 5.39 6,500 6,870 6,500 310 2,129,700
30/08/2018 6,500 -0.31 -4.77 6,810 6,900 6,500 3,510 22,815,000
29/08/2018 6,810 -0.05 -0.73 6,860 6,810 6,500 12,430 84,648,300
28/08/2018 6,860 -0.02 -0.29 6,880 6,860 6,610 410 2,812,600
27/08/2018 6,880 0.12 1.74 6,760 6,880 6,600 1,000 6,880,000
24/08/2018 6,760 -0.11 -1.63 6,870 6,760 6,700 1,120 7,571,200
23/08/2018 6,870 -0.02 -0.29 6,890 6,870 6,800 230 1,580,100
22/08/2018 6,890 0.03 0.44 6,860 6,990 6,420 10,720 73,860,800
21/08/2018 6,860 -0.02 -0.29 6,880 6,860 6,700 3,430 23,529,800
20/08/2018 6,880 0.26 3.78 6,620 6,880 6,620 13,640 93,843,200
18/08/2018 6,620 0.22 3.32 6,400 6,750 6,430 22,680 150,141,600
17/08/2018 6,620 0.22 3.32 6,400 6,750 6,430 22,680 150,141,600
16/08/2018 6,400 -0.34 -5.31 6,740 6,670 6,400 2,400 15,360,000
15/08/2018 6,740 -0.08 -1.19 6,820 6,820 6,350 76,340 514,531,600
14/08/2018 6,820 -0.03 -0.44 6,850 6,850 6,500 670 4,569,400
13/08/2018 6,850 -0.01 -0.15 6,860 6,850 6,840 1,100 7,535,000
10/08/2018 6,860 0.37 5.39 6,490 6,860 6,490 17,100 117,306,000
09/08/2018 6,860 0.37 5.39 6,490 6,860 6,490 17,100 117,306,000
08/08/2018 6,490 -0.09 -1.39 6,500 6,490 6,410 3,610 23,428,900
07/08/2018 6,500 -0.34 -5.23 6,840 6,600 6,400 14,310 93,015,000
06/08/2018 6,840 -0.03 -0.44 6,870 6,840 6,400 7,650 52,326,000
03/08/2018 6,870 0.12 1.75 6,750 6,890 6,310 1,360 9,343,200
02/08/2018 6,750 0.25 3.70 6,500 6,790 6,750 6,200 41,850,000
01/08/2018 7,140 0.04 0.56 7,100 7,250 7,140 3,450 24,633,000
31/07/2018 7,100 -0.10 -1.41 7,200 7,230 7,100 6,780 48,138,000
30/07/2018 7,200 -0.10 -1.39 7,200 7,200 7,100 20 144,000
28/07/2018 7,200 -0.01 -0.14 7,200 7,200 7,020 3,310 23,832,000
27/07/2018 7,200 -0.01 -0.14 7,200 7,200 7,020 3,310 23,832,000
26/07/2018 7,200 -0.05 -0.69 7,250 7,200 7,090 40 288,000
25/07/2018 7,250 0.15 2.07 7,100 7,250 7,190 15,010 108,822,500
24/07/2018 7,100 -0.14 -1.97 7,240 7,100 7,010 14,110 100,181,000
23/07/2018 7,240 0.04 0.55 7,200 7,250 7,010 5,160 37,358,400
20/07/2018 7,200 0.26 3.61 6,940 7,200 6,940 2,490 17,928,000
19/07/2018 6,940 -0.36 -5.19 7,300 7,290 6,940 800 5,552,000
18/07/2018 7,300 0.41 5.62 6,890 7,300 6,710 23,410 170,893,000
17/07/2018 6,890 -0.06 -0.87 6,950 6,890 6,750 1,020 7,027,800
16/07/2018 6,950 0.05 0.72 6,900 6,950 6,950 560 3,892,000
14/07/2018 6,900 -0.01 -0.14 6,900 6,980 6,600 7,110 49,059,000
13/07/2018 6,900 -0.01 -0.14 6,900 6,980 6,600 7,110 49,059,000
12/07/2018 6,900 -0.29 -4.20 6,900 6,900 6,610 4,490 30,981,000
11/07/2018 6,900 -0.30 -4.35 6,900 6,900 6,600 12,020 82,938,000
10/07/2018 6,900 -0.10 -1.45 7,000 6,900 6,600 7,310 50,439,000
09/07/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 160 1,120,000
06/07/2018 7,000 -0.20 -2.86 7,000 7,000 6,800 5,550 38,850,000
04/07/2018 7,000 -0.02 -0.29 7,020 7,000 7,000 2,000 14,000,000
03/07/2018 7,020 -0.03 -0.43 7,050 7,030 6,700 15,490 108,739,800
02/07/2018 7,050 -0.01 -0.14 7,060 7,050 6,950 180 1,269,000
29/06/2018 7,060 -0.02 -0.28 7,060 0 0 9,010 63,610,600
28/06/2018 7,060 0.01 0.14 7,050 7,060 7,040 20,540 145,012,400
27/06/2018 7,050 0.05 0.71 7,000 7,050 7,000 12,710 89,605,500
26/06/2018 7,000 -0.08 -1.14 7,080 7,000 7,000 7,490 52,430,000
25/06/2018 7,080 -0.05 -0.71 7,080 7,080 7,030 7,000 49,560,000
22/06/2018 7,080 0.04 0.56 7,040 7,080 7,010 16,490 116,749,200
21/06/2018 7,040 0.00 ■■ 0.00 7,040 7,040 7,040 7,530 53,011,200
20/06/2018 7,040 0.03 0.43 7,010 7,040 7,000 3,740 26,329,600
19/06/2018 7,010 -0.04 -0.57 7,050 7,040 6,950 11,330 79,423,300
18/06/2018 7,050 -0.02 -0.28 7,050 7,050 6,800 10,330 72,826,500
15/06/2018 7,050 -0.01 -0.14 7,050 7,050 7,030 6,600 46,530,000
14/06/2018 7,050 -0.03 -0.43 7,050 7,050 7,000 15,630 110,191,500
13/06/2018 7,050 -0.05 -0.71 7,050 7,050 7,000 5,060 35,673,000
12/06/2018 7,050 0.14 1.99 6,910 7,050 6,910 16,700 117,735,000
11/06/2018 6,910 -0.19 -2.75 7,100 7,100 6,910 3,880 26,810,800
08/06/2018 7,100 -0.15 -2.11 7,100 7,100 6,950 10,940 77,674,000
07/06/2018 7,100 -0.07 -0.99 7,170 7,170 7,000 18,240 129,504,000
06/06/2018 7,170 0.11 1.53 7,060 7,200 7,000 38,360 275,041,200
05/06/2018 7,060 -0.02 -0.28 7,080 7,150 7,000 5,740 40,524,400
04/06/2018 7,080 -0.11 -1.55 7,190 7,190 7,050 26,640 188,611,200
01/06/2018 7,190 0.01 0.14 7,180 7,190 7,000 11,400 81,966,000
31/05/2018 7,180 -0.02 -0.28 7,200 7,180 7,180 1,350 9,693,000
30/05/2018 7,200 -0.01 -0.14 7,200 7,200 6,900 1,700 12,240,000
29/05/2018 7,200 0.20 2.78 7,000 7,200 6,520 1,010 7,272,000
28/05/2018 7,000 -0.27 -3.86 7,270 7,200 6,830 6,670 46,690,000
24/05/2018 7,270 -0.01 -0.14 7,280 7,290 7,270 20 145,400
23/05/2018 7,280 -0.01 -0.14 7,290 7,290 7,000 520 3,785,600
22/05/2018 7,290 -0.01 -0.14 7,290 7,290 7,000 1,220 8,893,800
21/05/2018 7,290 0.10 1.37 7,190 7,290 6,800 80 583,200
18/05/2018 7,190 0.01 0.14 7,190 7,200 7,190 2,110 15,170,900
17/05/2018 7,190 0.09 1.25 7,100 7,190 7,010 4,740 34,080,600
16/05/2018 7,100 -0.06 -0.85 7,160 7,300 7,100 16,800 119,280,000
15/05/2018 7,160 -0.14 -1.96 7,300 7,550 7,160 4,360 31,217,600
14/05/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 10 73,000
11/05/2018 7,300 0.14 1.92 7,160 7,660 7,150 1,890 13,797,000
10/05/2018 7,160 -0.04 -0.56 7,200 7,390 7,160 9,740 69,738,400
09/05/2018 7,200 -0.20 -2.78 7,400 7,300 7,200 20,980 151,056,000
08/05/2018 7,400 -0.39 -5.27 7,400 7,400 7,010 1,280 9,472,000
07/05/2018 7,400 -0.20 -2.70 7,400 7,400 7,200 3,980 29,452,000
04/05/2018 7,400 -0.05 -0.68 7,450 7,400 7,400 300 2,220,000
03/05/2018 7,450 0.15 2.01 7,300 7,450 6,900 10,500 78,225,000
02/05/2018 7,300 -0.49 -6.71 7,790 7,650 7,300 49,650 362,445,000
27/04/2018 7,790 -0.29 -3.72 7,790 7,790 7,500 16,420 127,911,800
26/04/2018 7,790 -0.01 -0.13 7,800 7,790 7,520 1,150 8,958,500
24/04/2018 7,800 -0.10 -1.28 7,800 7,800 7,700 13,400 104,520,000
23/04/2018 7,800 -0.10 -1.28 7,800 7,800 7,500 11,570 90,246,000
22/04/2018 7,800 0.10 1.28 7,700 7,900 7,450 23,710 184,938,000
20/04/2018 7,800 0.10 1.28 7,700 7,900 7,450 23,710 184,938,000
19/04/2018 7,700 -0.18 -2.34 7,880 7,900 7,700 11,830 91,091,000
18/04/2018 7,880 0.08 1.02 7,800 7,900 7,660 6,060 47,752,800
13/04/2018 7,690 -0.11 -1.43 7,800 7,800 7,500 15,820 121,655,800
12/04/2018 7,800 0.21 2.69 7,590 7,800 7,600 14,460 112,788,000
11/04/2018 7,590 0.04 0.53 7,550 7,700 7,300 4,310 32,712,900
10/04/2018 7,550 -0.14 -1.85 7,690 7,590 7,400 10,160 76,708,000
09/04/2018 7,690 0.36 4.68 7,330 7,840 7,400 16,590 127,577,100
06/04/2018 7,330 -0.07 -0.95 7,400 7,400 7,250 18,850 138,170,500
05/04/2018 7,400 -0.10 -1.35 7,500 7,500 7,200 2,500 18,500,000
04/04/2018 7,500 -0.10 -1.33 7,600 7,500 7,310 12,850 96,375,000
03/04/2018 7,600 0.10 1.32 7,600 7,700 7,600 1,220 9,272,000
02/04/2018 7,600 -0.20 -2.63 7,800 7,790 7,260 64,800 492,480,000
01/04/2018 7,800 0.26 3.33 7,540 7,800 7,800 10 78,000
30/03/2018 7,800 0.26 3.33 7,540 7,800 7,800 10 78,000
29/03/2018 7,540 -0.01 -0.13 7,550 8,050 7,540 15,490 116,794,600
28/03/2018 7,550 0.04 0.53 7,510 7,700 7,510 50,030 377,726,500
27/03/2018 7,510 -0.24 -3.20 7,750 7,730 7,310 8,430 63,309,300
26/03/2018 7,750 0.15 1.94 7,600 7,750 7,520 35,070 271,792,500
23/03/2018 7,600 -0.09 -1.18 7,600 7,600 7,510 710 5,396,000
22/03/2018 7,600 0.10 1.32 7,600 7,770 7,600 54,760 416,176,000
21/03/2018 7,600 0.05 0.66 7,600 7,700 7,600 17,430 132,468,000
20/03/2018 7,600 0.10 1.32 7,600 7,700 7,310 19,210 145,996,000
19/03/2018 7,600 -0.10 -1.32 7,700 7,750 7,570 22,200 168,720,000
17/03/2018 7,700 0.05 0.65 7,650 7,700 7,530 12,380 95,326,000
16/03/2018 7,700 0.05 0.65 7,650 7,700 7,530 12,380 95,326,000
15/03/2018 7,650 -0.14 -1.83 7,650 7,650 7,510 1,780 13,617,000
14/03/2018 7,650 -0.05 -0.65 7,700 7,700 7,500 20,790 159,043,500
13/03/2018 7,700 0.07 0.91 7,630 7,700 7,700 500 3,850,000
12/03/2018 7,630 -0.06 -0.79 7,690 7,700 7,530 14,690 112,084,700
11/03/2018 7,700 0.01 0.13 7,690 7,700 7,530 33,160 255,332,000
09/03/2018 7,700 0.01 0.13 7,690 7,700 7,530 33,160 255,332,000
08/03/2018 7,690 -0.18 -2.34 7,690 7,700 7,510 21,730 167,103,700
07/03/2018 7,690 -0.09 -1.17 7,690 7,690 7,500 19,750 151,877,500
06/03/2018 7,690 0.01 0.13 7,690 7,700 7,400 47,580 365,890,200
05/03/2018 7,690 -0.06 -0.78 7,750 7,840 7,500 8,310 63,903,900
02/03/2018 7,750 -0.04 -0.52 7,790 7,800 7,600 3,440 26,660,000
01/03/2018 7,790 0.09 1.16 7,700 7,900 7,500 9,270 72,213,300
28/02/2018 7,700 -0.05 -0.65 7,700 7,830 7,600 19,090 146,993,000
27/02/2018 7,700 -0.15 -1.95 7,850 7,850 7,620 91,400 703,780,000
26/02/2018 7,850 -0.05 -0.64 7,850 8,000 7,800 3,240 25,434,000
23/02/2018 7,850 0.05 0.64 7,800 7,950 7,800 6,040 47,414,000
22/02/2018 7,800 -0.18 -2.31 7,980 7,980 7,470 14,030 109,434,000
21/02/2018 7,980 0.20 2.51 7,780 8,000 7,880 11,480 91,610,400
13/02/2018 7,790 -0.38 -4.88 7,780 7,790 7,400 8,300 64,657,000
12/02/2018 7,780 0.48 6.17 7,300 7,810 7,010 19,420 151,087,600
11/02/2018 7,300 -0.10 -1.37 7,400 7,500 6,910 9,550 69,715,000
09/02/2018 7,300 -0.10 -1.37 7,400 7,500 6,910 9,550 69,715,000
08/02/2018 7,400 -0.21 -2.84 7,400 7,400 6,950 820 6,068,000
07/02/2018 7,400 -0.22 -2.97 7,620 7,890 7,210 6,420 47,508,000
06/02/2018 7,390 -0.23 -3.11 7,620 0 0 147,870 1,092,759,300
05/02/2018 7,620 -0.27 -3.54 7,890 7,800 7,500 42,870 326,669,400
03/02/2018 7,890 -0.03 -0.38 7,920 7,900 7,370 6,830 53,888,700
02/02/2018 7,890 -0.03 -0.38 7,920 7,900 7,370 6,830 53,888,700
01/02/2018 7,920 -0.49 -6.19 8,410 8,200 7,900 108,090 856,072,800
31/01/2018 8,410 0.09 1.07 8,410 8,950 8,200 214,910 1,807,393,100
30/01/2018 8,410 0.55 6.54 7,860 8,410 8,000 395,080 3,322,622,800
29/01/2018 7,860 0.51 6.49 7,350 7,860 7,450 233,400 1,834,524,000
26/01/2018 7,350 0.16 2.18 7,190 7,400 7,050 98,920 727,062,000
25/01/2018 7,190 0.38 5.29 7,100 7,200 7,000 74,400 534,936,000
24/01/2018 6,310 -0.50 -7.92 6,810 7,200 6,950 29,850 188,353,500
22/01/2018 7,000 0.19 2.71 6,810 7,200 6,950 55,010 385,070,000
19/01/2018 6,810 -0.09 -1.32 6,900 6,940 6,710 17,720 120,673,200
18/01/2018 6,900 0.18 2.61 6,720 6,990 6,500 72,760 502,044,000
17/01/2018 6,720 -0.01 -0.15 6,730 7,150 6,720 35,670 239,702,400
16/01/2018 6,730 -0.02 -0.30 6,750 6,770 6,730 16,880 113,602,400
15/01/2018 6,750 0.05 0.74 6,750 6,850 6,750 21,450 144,787,500
12/01/2018 6,750 -0.05 -0.74 6,800 6,880 6,710 34,690 234,157,500
11/01/2018 6,800 -0.10 -1.47 6,900 6,900 6,750 14,790 100,572,000
10/01/2018 6,900 -0.10 -1.45 6,900 6,900 6,800 28,240 194,856,000
09/01/2018 6,900 -0.15 -2.17 6,900 6,900 6,700 58,340 402,546,000
08/01/2018 6,900 0.17 2.46 6,730 6,900 6,730 33,160 228,804,000
05/01/2018 6,730 -0.17 -2.53 6,900 6,900 6,720 24,730 166,432,900
04/01/2018 6,900 -0.09 -1.30 6,990 7,150 6,900 25,500 175,950,000
03/01/2018 6,990 -0.01 -0.14 7,000 6,990 6,800 70,240 490,977,600
02/01/2018 7,000 -0.16 -2.29 7,160 7,180 6,800 48,170 337,190,000
29/12/2017 7,160 0.16 2.23 7,000 7,280 6,780 34,290 245,516,400
28/12/2017 7,000 -0.22 -3.14 7,220 7,180 6,900 45,320 317,240,000
27/12/2017 7,220 -0.08 -1.11 7,300 7,300 6,900 36,700 264,974,000
26/12/2017 7,300 -0.10 -1.37 7,300 7,400 7,200 29,240 213,452,000
25/12/2017 7,300 -0.10 -1.37 7,400 7,390 7,200 62,360 455,228,000
22/12/2017 7,400 0.41 5.54 6,990 7,470 6,840 161,400 1,194,360,000
21/12/2017 6,990 -0.19 -2.72 6,990 7,200 6,800 74,980 524,110,200
20/12/2017 6,990 -0.21 -3.00 7,200 7,200 6,900 75,120 525,088,800
19/12/2017 7,000 -0.20 -2.86 7,200 7,100 6,900 16,850 117,950,000
18/12/2017 7,730 0.45 5.82 7,280 7,750 7,300 20,050 154,986,500
15/12/2017 6,990 0.18 2.58 6,810 7,000 6,900 8,900 62,211,000
14/12/2017 6,370 0.00 ■■ 0.00 6,370 6,370 6,370 2,010 12,803,700
13/12/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 10 64,000
12/12/2017 6,140 -0.29 -4.72 6,490 6,200 6,200 13,500 82,890,000
11/12/2017 6,500 0.01 0.15 6,490 6,500 6,500 10 65,000
08/12/2017 6,490 -0.25 -3.85 6,550 6,300 6,300 50 324,500
07/12/2017 6,550 -0.04 -0.61 6,590 6,550 6,550 50 327,500
05/12/2017 6,600 0.07 1.07 6,690 6,700 6,500 39,180 258,588,000
04/12/2017 6,530 0.05 0.77 6,500 6,790 6,400 57,900 378,087,000
01/12/2017 6,480 0.30 4.85 6,200 6,500 6,200 143,430 929,426,400
30/11/2017 6,180 -0.04 -0.64 6,200 6,400 6,160 99,690 616,084,200
29/11/2017 6,220 -0.06 -0.96 6,390 6,390 6,200 70,060 435,773,200
28/11/2017 6,280 0.08 1.29 6,200 6,330 6,200 32,290 202,781,200
27/11/2017 6,200 -0.11 -1.74 6,300 6,340 6,200 55,400 343,480,000
24/11/2017 6,310 0.15 2.44 6,440 6,440 6,200 29,850 188,353,500
23/11/2017 6,160 0.00 ■■ 0.00 6,100 6,180 6,100 53,870 331,839,200
22/11/2017 6,160 0.01 0.16 6,190 6,190 6,060 49,710 306,213,600
21/11/2017 6,150 0.05 0.82 6,100 6,200 6,000 10,290 63,283,500
20/11/2017 6,100 0.13 2.18 6,000 6,100 6,000 25,260 154,086,000
17/11/2017 5,970 -0.11 -1.81 6,000 6,100 5,940 55,640 332,170,800
16/11/2017 6,080 0.08 1.33 6,000 6,100 5,900 20,890 127,011,200
15/11/2017 6,000 0.10 1.69 6,100 6,100 5,900 23,910 143,460,000
14/11/2017 5,900 -0.10 -1.67 5,900 6,000 5,700 43,830 258,597,000
13/11/2017 6,000 0.06 1.01 6,000 6,000 5,700 21,600 129,600,000
10/11/2017 5,940 -0.25 -4.04 6,190 6,190 5,900 13,180 78,289,200
09/11/2017 6,190 -0.04 -0.64 6,200 6,220 6,000 17,130 106,034,700
08/11/2017 6,230 0.03 0.48 6,400 6,400 6,130 15,020 93,574,600
07/11/2017 6,200 0.00 ■■ 0.00 6,200 6,280 6,150 14,970 92,814,000
06/11/2017 6,200 0.20 3.33 6,390 6,390 6,000 30,180 187,116,000
03/11/2017 6,000 -0.18 -2.91 6,370 6,370 6,000 34,000 204,000,000
02/11/2017 6,180 -0.02 -0.32 6,130 6,200 5,800 150,400 929,472,000
01/11/2017 6,200 -0.10 -1.59 6,400 6,400 6,200 27,800 172,360,000
31/10/2017 6,300 -0.14 -2.17 6,490 6,490 6,300 30,150 189,945,000
30/10/2017 6,440 0.15 2.38 6,400 6,490 6,290 68,580 441,655,200
27/10/2017 6,290 0.09 1.45 6,200 6,300 6,200 49,090 308,776,100
26/10/2017 6,200 -0.11 -1.74 6,300 6,300 5,900 33,540 207,948,000
25/10/2017 6,310 -0.04 -0.63 6,350 6,400 6,310 17,400 109,794,000
24/10/2017 6,350 -0.20 -3.05 6,500 6,500 6,260 15,930 101,155,500
23/10/2017 6,550 -0.01 -0.15 6,560 6,560 6,550 1,340 8,777,000
20/10/2017 6,560 0.06 0.92 6,500 6,580 6,470 29,930 196,340,800
19/10/2017 6,500 -0.04 -0.61 6,600 6,600 6,500 31,250 203,125,000
18/10/2017 6,540 -0.01 -0.15 6,590 6,590 6,500 85,600 559,824,000
17/10/2017 6,550 -0.10 -1.50 6,750 6,750 6,400 63,460 415,663,000
16/10/2017 6,650 -0.25 -3.62 6,900 7,000 6,650 21,390 142,243,500
13/10/2017 6,900 0.15 2.22 6,790 7,150 6,790 77,630 535,647,000
12/10/2017 6,750 0.18 2.74 6,500 6,800 6,500 90,500 610,875,000
11/10/2017 6,570 0.02 0.31 6,590 6,590 6,460 23,510 154,460,700
10/10/2017 6,550 0.07 1.08 6,640 6,640 6,460 29,390 192,504,500
09/10/2017 6,480 -0.17 -2.56 6,650 6,650 6,480 9,110 59,032,800
06/10/2017 6,650 0.10 1.53 6,520 6,680 6,520 19,780 131,537,000
05/10/2017 6,550 0.03 0.46 6,550 6,550 6,510 14,630 95,826,500
04/10/2017 6,520 0.10 1.56 6,410 6,600 6,400 15,190 99,038,800
03/10/2017 6,420 -0.27 -4.04 6,410 6,680 6,410 26,770 171,863,400
02/10/2017 6,690 -0.01 -0.15 6,760 6,760 6,500 16,290 108,980,100
29/09/2017 6,700 0.02 0.30 6,630 6,700 6,600 14,580 97,686,000
28/09/2017 6,680 -0.07 -1.04 6,670 6,680 6,550 62,060 414,560,800
27/09/2017 6,750 -0.03 -0.44 6,710 6,790 6,710 3,400 22,950,000
26/09/2017 6,780 -0.02 -0.29 6,800 6,800 6,700 105,590 715,900,200
25/09/2017 6,800 0.00 ■■ 0.00 6,990 6,990 6,650 56,350 383,180,000
22/09/2017 6,800 0.13 1.95 6,680 6,800 6,670 59,440 404,192,000
21/09/2017 6,670 0.03 0.45 6,700 7,000 6,650 116,890 779,656,300
20/09/2017 6,640 -0.24 -3.49 6,880 7,000 6,640 139,760 928,006,400
19/09/2017 6,880 -0.02 -0.29 6,850 6,950 6,850 60,610 416,996,800
18/09/2017 6,900 -0.10 -1.43 7,000 7,200 6,900 71,150 490,935,000
15/09/2017 7,000 -0.05 -0.71 7,090 7,090 6,900 36,000 252,000,000
14/09/2017 7,050 0.10 1.44 6,950 7,090 6,950 76,290 537,844,500
13/09/2017 6,950 -0.05 -0.71 7,000 7,050 6,810 193,840 1,347,188,000
12/09/2017 7,000 0.18 2.64 6,820 7,070 6,820 134,630 942,410,000
11/09/2017 6,820 0.27 4.12 6,550 7,000 6,550 272,490 1,858,381,800
08/09/2017 6,550 0.28 4.47 6,480 6,700 6,300 231,410 1,515,735,500
07/09/2017 6,270 -0.18 -2.79 6,400 6,440 6,250 80,710 506,051,700
06/09/2017 6,450 -0.05 -0.77 6,500 6,500 6,270 14,480 93,396,000
05/09/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,200 40,600 263,900,000
01/09/2017 6,500 -0.02 -0.31 6,600 6,600 6,500 106,340 691,210,000
31/08/2017 6,520 0.30 4.82 6,320 6,560 6,300 80,670 525,968,400
30/08/2017 6,220 0.04 0.65 6,180 6,220 6,180 36,250 225,475,000
29/08/2017 6,180 -0.07 -1.12 6,250 6,250 6,180 27,730 171,371,400
28/08/2017 6,250 0.08 1.30 6,150 6,250 6,130 45,660 285,375,000
25/08/2017 6,170 -0.21 -3.29 6,350 6,350 6,160 27,570 170,106,900
24/08/2017 6,380 0.05 0.79 6,390 6,390 6,140 37,450 238,931,000
23/08/2017 6,330 0.03 0.48 6,160 6,400 6,100 113,630 719,277,900
22/08/2017 6,300 -0.24 -3.67 6,650 6,650 6,090 190,070 1,197,441,000
21/08/2017 6,540 0.28 4.47 6,390 6,570 6,390 161,590 1,056,798,600
18/08/2017 6,260 0.29 4.86 5,960 6,380 5,950 476,830 2,984,955,800
17/08/2017 5,970 0.11 1.88 5,810 5,990 5,810 47,320 282,500,400
16/08/2017 5,860 0.01 0.17 5,890 5,890 5,850 13,940 81,688,400
15/08/2017 5,850 -0.03 -0.51 5,880 5,880 5,800 14,910 87,223,500
14/08/2017 5,880 0.07 1.20 5,740 5,890 5,740 25,010 147,058,800
11/08/2017 5,810 -0.08 -1.36 5,890 5,890 5,770 22,000 127,820,000
10/08/2017 5,890 0.00 ■■ 0.00 5,850 5,890 5,800 36,350 214,101,500
09/08/2017 5,890 0.03 0.51 5,860 5,900 5,800 50,930 299,977,700
08/08/2017 5,860 -0.14 -2.33 5,950 5,950 5,820 78,300 458,838,000
07/08/2017 6,000 -0.01 -0.17 5,740 6,100 5,740 140,400 842,400,000
04/08/2017 6,010 -0.10 -1.64 6,070 6,140 5,710 296,750 1,783,467,500
03/08/2017 6,110 -0.03 -0.49 6,150 6,180 6,020 67,040 409,614,400
02/08/2017 6,140 0.00 ■■ 0.00 6,140 6,340 6,100 106,250 652,375,000
01/08/2017 6,140 0.16 2.68 6,390 6,390 5,900 852,960 5,237,174,400
31/07/2017 5,980 0.39 6.98 5,980 5,980 5,980 29,670 177,426,600
28/07/2017 5,590 0.36 6.88 5,590 5,590 5,590 8,090 45,223,100
27/07/2017 5,230 0.34 6.95 5,100 5,230 5,100 238,210 1,245,838,300
26/07/2017 4,890 0.01 0.20 4,900 4,900 4,730 2,830 13,838,700
25/07/2017 4,880 0.03 0.62 4,800 4,900 4,800 340 1,659,200
24/07/2017 4,850 0.04 0.83 4,810 4,900 4,810 12,660 61,401,000
21/07/2017 4,810 -0.16 -3.22 4,900 4,970 4,810 16,790 80,759,900
20/07/2017 4,970 0.10 2.05 4,840 5,010 4,830 3,270 16,251,900
19/07/2017 4,870 -0.09 -1.81 4,820 4,920 4,820 4,790 23,327,300
18/07/2017 4,960 0.00 ■■ 0.00 4,900 4,960 4,800 2,420 12,003,200
17/07/2017 4,960 0.00 ■■ 0.00 4,960 4,960 4,810 3,730 18,500,800
14/07/2017 4,960 0.14 2.90 5,090 5,090 4,900 5,130 25,444,800
13/07/2017 4,820 -0.10 -2.03 4,820 4,950 4,800 28,240 136,116,800
12/07/2017 4,920 0.00 ■■ 0.00 4,710 4,930 4,710 10,580 52,053,600
11/07/2017 4,920 0.01 0.20 4,750 4,950 4,750 9,580 47,133,600
10/07/2017 4,910 -0.33 -6.30 5,000 5,050 4,910 26,100 128,151,000
07/07/2017 5,240 0.06 1.16 5,250 5,380 5,080 56,640 296,793,600
06/07/2017 5,180 0.33 6.80 4,850 5,180 4,850 136,070 704,842,600
05/07/2017 4,850 0.09 1.89 4,770 4,850 4,710 39,840 193,224,000
04/07/2017 4,760 0.02 0.42 4,740 4,790 4,740 37,400 178,024,000
03/07/2017 4,740 0.04 0.85 4,700 4,740 4,700 11,840 56,121,600
30/06/2017 4,700 0.01 0.21 4,780 4,780 4,520 6,750 31,725,000
29/06/2017 4,690 -0.01 -0.21 4,510 4,690 4,500 610 2,860,900
28/06/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 12,400 58,280,000
27/06/2017 4,700 -0.09 -1.88 4,700 4,800 4,700 2,910 13,677,000
26/06/2017 4,790 0.00 ■■ 0.00 4,750 4,900 4,700 6,440 30,847,600
23/06/2017 4,790 0.01 0.21 4,790 4,790 4,790 3,030 14,513,700
22/06/2017 4,780 0.16 3.46 4,620 4,900 4,620 52,060 248,846,800
21/06/2017 4,620 0.00 ■■ 0.00 4,590 4,620 4,590 3,150 14,553,000
20/06/2017 4,620 0.02 0.43 4,600 4,620 4,600 1,640 7,576,800
19/06/2017 4,600 0.10 2.22 4,500 4,600 4,450 18,150 83,490,000
16/06/2017 4,500 -0.10 -2.17 4,600 4,600 4,500 710 3,195,000
15/06/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 3,460 15,916,000
14/06/2017 4,600 0.10 2.22 4,550 4,600 4,500 2,080 9,568,000
13/06/2017 4,500 -0.10 -2.17 4,600 4,600 4,500 70 315,000
12/06/2017 4,600 0.01 0.22 4,520 4,600 4,500 1,010 4,646,000
09/06/2017 4,590 0.00 ■■ 0.00 4,540 4,590 4,530 3,750 17,212,500
08/06/2017 4,590 0.00 ■■ 0.00 4,590 4,590 4,530 220 1,009,800
07/06/2017 4,590 -0.01 -0.22 4,600 4,600 4,520 10,070 46,221,300
06/06/2017 4,600 0.00 ■■ 0.00 4,450 4,600 4,450 900 4,140,000
05/06/2017 4,600 0.02 0.44 4,580 4,600 4,580 1,380 6,348,000
02/06/2017 4,580 -0.02 -0.43 4,600 4,610 4,580 3,490 15,984,200
01/06/2017 4,600 0.02 0.44 4,580 4,600 4,460 4,810 22,126,000
31/05/2017 4,580 0.03 0.66 4,510 4,580 4,500 10,290 47,128,200
30/05/2017 4,550 -0.05 -1.09 4,540 4,600 4,510 12,620 57,421,000
29/05/2017 4,600 0.00 ■■ 0.00 4,550 4,620 4,540 13,400 61,640,000
26/05/2017 4,600 -0.01 -0.22 4,600 4,620 4,510 19,790 91,034,000
25/05/2017 4,610 0.01 0.22 4,600 4,640 4,510 21,940 101,143,400
24/05/2017 4,600 0.10 2.22 4,500 4,600 4,500 35,130 161,598,000
23/05/2017 4,500 -0.08 -1.75 4,580 4,640 4,500 37,030 166,635,000
22/05/2017 4,580 -0.02 -0.43 4,590 4,590 4,430 87,630 401,345,400
19/05/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,510 3,180 14,628,000
18/05/2017 4,600 -0.02 -0.43 4,600 4,600 4,500 9,180 42,228,000
17/05/2017 4,620 0.12 2.67 4,500 4,680 4,190 58,430 269,946,600
16/05/2017 4,500 -0.20 -4.26 4,690 4,900 4,390 41,790 188,055,000
15/05/2017 4,700 -0.04 -0.84 4,700 4,700 4,520 13,810 64,907,000
09/05/2017 4,600 0.20 4.55 4,580 4,600 4,580 710 3,266,000
08/05/2017 4,400 -0.30 -6.38 4,600 4,600 4,380 10,310 45,364,000
05/05/2017 4,700 -0.24 -4.86 4,990 4,990 4,600 85,310 400,957,000
04/05/2017 4,940 0.09 1.86 5,180 5,180 4,800 83,250 411,255,000
03/05/2017 4,850 -0.36 -6.91 5,240 5,240 4,850 35,790 173,581,500
28/04/2017 5,210 -0.01 -0.19 5,220 5,300 4,870 51,330 267,429,300
27/04/2017 5,220 -0.04 -0.76 5,200 5,480 5,200 26,240 136,972,800
26/04/2017 5,260 0.34 6.91 4,890 5,260 4,890 151,650 797,679,000
25/04/2017 4,920 0.08 1.65 4,860 4,930 4,850 53,420 262,826,400
24/04/2017 4,840 0.20 4.31 4,650 4,860 4,650 39,860 192,922,400
21/04/2017 4,640 0.14 3.11 4,520 4,810 4,400 102,570 475,924,800
20/04/2017 4,500 0.17 3.93 4,330 4,550 4,310 58,630 263,835,000
19/04/2017 4,330 0.28 6.91 4,050 4,330 4,030 96,810 419,187,300
18/04/2017 4,050 -0.10 -2.41 4,150 4,200 4,020 45,060 182,493,000
17/04/2017 4,150 0.15 3.75 4,190 4,190 4,000 30,960 128,484,000
14/04/2017 4,000 -0.15 -3.61 4,200 4,440 4,000 143,120 572,480,000
13/04/2017 4,150 0.03 0.73 4,010 4,220 3,860 41,390 171,768,500
12/04/2017 4,120 0.01 0.24 4,110 4,120 4,090 32,360 133,323,200
11/04/2017 4,110 -0.03 -0.72 4,000 4,140 4,000 115,830 476,061,300
10/04/2017 4,140 0.19 4.81 3,960 4,190 3,920 63,720 263,800,800
07/04/2017 3,950 0.05 1.28 3,900 3,950 3,800 92,310 364,624,500
05/04/2017 3,900 -0.02 -0.51 3,900 3,920 3,800 18,580 72,462,000
04/04/2017 3,920 -0.07 -1.75 3,990 3,990 3,800 3,360 13,171,200
03/04/2017 3,990 0.09 2.31 3,800 3,990 3,800 1,900 7,581,000
31/03/2017 3,900 -0.07 -1.76 3,970 3,970 3,810 1,470 5,733,000
30/03/2017 3,970 -0.02 -0.50 3,810 3,970 3,800 2,870 11,393,900
29/03/2017 3,990 0.00 ■■ 0.00 3,810 3,990 3,770 20,570 82,074,300
28/03/2017 3,990 -0.01 -0.25 3,820 4,000 3,800 29,280 116,827,200
27/03/2017 4,000 0.02 0.50 3,900 4,000 3,800 27,820 111,280,000
24/03/2017 3,980 -0.02 -0.50 3,900 3,980 3,900 1,130 4,497,400
23/03/2017 4,000 0.10 2.56 4,000 4,000 3,990 580 2,320,000
22/03/2017 3,900 0.00 ■■ 0.00 3,950 4,060 3,900 37,680 146,952,000
21/03/2017 3,900 -0.10 -2.50 3,910 3,910 3,900 3,800 14,820,000
20/03/2017 4,000 -0.05 -1.23 3,910 4,000 3,910 4,390 17,560,000
17/03/2017 4,050 0.16 4.11 3,890 4,050 3,890 43,000 174,150,000
16/03/2017 3,890 0.00 ■■ 0.00 3,890 3,990 3,890 7,040 27,385,600
15/03/2017 3,890 -0.16 -3.95 4,000 4,010 3,890 5,020 19,527,800
14/03/2017 4,050 0.01 0.25 4,090 4,090 3,890 12,250 49,612,500
13/03/2017 4,040 0.09 2.28 3,910 4,050 3,850 21,890 88,435,600
10/03/2017 3,950 -0.07 -1.74 3,950 3,950 3,950 1,100 4,345,000
09/03/2017 4,020 0.12 3.08 4,040 4,040 4,020 100 402,000
08/03/2017 3,900 0.00 ■■ 0.00 3,900 4,050 3,900 36,540 142,506,000
07/03/2017 3,900 -0.18 -4.41 4,080 4,080 3,870 15,770 61,503,000
06/03/2017 4,080 0.08 2.00 4,080 4,080 4,000 930 3,794,400
03/03/2017 4,000 -0.09 -2.20 4,190 4,190 4,000 6,910 27,640,000
02/03/2017 4,090 -0.01 -0.24 4,000 4,090 4,000 2,480 10,143,200
01/03/2017 4,100 0.00 ■■ 0.00 4,100 4,140 3,900 18,320 75,112,000
28/02/2017 4,100 0.00 ■■ 0.00 4,100 4,150 4,000 72,050 295,405,000
27/02/2017 4,100 0.10 2.50 4,000 4,100 4,000 18,560 76,096,000
24/02/2017 4,000 0.07 1.78 3,930 4,000 3,930 19,660 78,640,000
23/02/2017 3,930 0.00 ■■ 0.00 4,000 4,000 3,900 9,430 37,059,900
22/02/2017 3,930 -0.02 -0.51 4,000 4,090 3,930 13,480 52,976,400
21/02/2017 3,950 0.03 0.77 3,900 4,000 3,900 3,140 12,403,000
20/02/2017 3,920 -0.08 -2.00 4,040 4,040 3,920 1,280 5,017,600
17/02/2017 4,000 -0.10 -2.44 4,090 4,090 3,870 2,030 8,120,000
16/02/2017 4,100 0.00 ■■ 0.00 4,100 4,300 4,030 24,640 101,024,000
15/02/2017 4,100 0.10 2.50 4,060 4,280 4,040 21,050 86,305,000
14/02/2017 4,000 0.20 5.26 3,910 4,030 3,900 105,960 423,840,000
13/02/2017 3,800 -0.03 -0.78 3,640 3,820 3,630 12,810 48,678,000
10/02/2017 3,830 -0.02 -0.52 3,850 3,850 3,650 34,270 131,254,100
09/02/2017 3,850 -0.04 -1.03 3,660 3,850 3,620 10,770 41,464,500
08/02/2017 3,890 0.04 1.04 3,890 3,890 3,890 10 38,900
07/02/2017 3,850 0.00 ■■ 0.00 3,850 3,850 3,850 10,850 41,772,500
06/02/2017 3,850 -0.05 -1.28 3,980 3,980 3,630 270 1,039,500
03/02/2017 3,900 -0.08 -2.01 3,950 3,950 3,890 2,390 9,321,000
02/02/2017 3,980 0.13 3.38 3,990 3,990 3,620 70 278,600
25/01/2017 3,850 -0.05 -1.28 3,640 3,850 3,630 14,970 57,634,500
24/01/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
23/01/2017 3,900 0.24 6.56 3,910 3,910 3,410 1,180 4,602,000
20/01/2017 3,660 -0.14 -3.68 3,660 3,660 3,660 8,500 31,110,000
19/01/2017 3,800 0.02 0.53 3,780 3,800 3,780 32,320 122,816,000
18/01/2017 3,780 -0.02 -0.53 3,700 3,780 3,700 4,980 18,824,400
17/01/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 150 570,000
16/01/2017 3,800 -0.05 -1.30 3,800 3,800 3,660 2,270 8,626,000
13/01/2017 3,850 0.00 ■■ 0.00 3,850 3,850 3,850 0 0
12/01/2017 3,850 -0.04 -1.03 3,700 3,870 3,700 2,470 9,509,500
11/01/2017 3,890 0.00 ■■ 0.00 3,890 3,890 3,890 0 0
10/01/2017 3,890 0.02 0.52 3,890 3,890 3,890 10 38,900
09/01/2017 3,870 -0.01 -0.26 3,870 3,870 3,870 1,720 6,656,400
06/01/2017 3,880 -0.01 -0.26 3,850 3,880 3,850 220 853,600
05/01/2017 3,890 0.00 ■■ 0.00 3,890 3,890 3,890 20 77,800
04/01/2017 3,890 -0.01 -0.26 3,880 3,890 3,700 7,270 28,280,300
03/01/2017 3,900 0.06 1.56 3,640 3,990 3,640 3,580 13,962,000
30/12/2016 3,840 -0.04 -1.03 3,890 3,890 3,650 1,050 4,032,000
29/12/2016 3,880 0.08 2.11 3,850 3,880 3,840 30,010 116,438,800
28/12/2016 3,800 0.03 0.80 3,750 3,800 3,750 24,080 91,504,000
27/12/2016 3,770 -0.01 -0.26 3,770 3,780 3,750 4,680 17,643,600
26/12/2016 3,780 0.00 ■■ 0.00 3,800 3,800 3,780 2,040 7,711,200
23/12/2016 3,780 0.13 3.56 3,600 3,780 3,600 3,100 11,718,000
22/12/2016 3,650 -0.23 -5.93 3,810 3,840 3,650 20,690 75,518,500
21/12/2016 3,880 0.10 2.65 3,790 3,880 3,790 300 1,164,000
20/12/2016 3,780 -0.04 -1.05 3,610 3,780 3,600 140 529,200
19/12/2016 3,820 -0.02 -0.52 3,830 3,830 3,670 1,380 5,271,600
16/12/2016 3,840 -0.03 -0.78 3,650 3,850 3,650 8,830 33,907,200
15/12/2016 3,870 0.01 0.26 3,860 4,000 3,860 880 3,405,600
14/12/2016 3,860 -0.02 -0.52 3,650 3,860 3,650 4,930 19,029,800
13/12/2016 3,880 0.13 3.47 3,640 3,880 3,640 550 2,134,000
12/12/2016 3,750 -0.13 -3.35 3,630 3,800 3,630 9,760 36,600,000
09/12/2016 3,880 0.14 3.74 3,740 3,880 3,740 250 970,000
08/12/2016 3,740 0.09 2.47 3,650 3,740 3,650 70 261,800
07/12/2016 3,650 -0.15 -3.95 3,650 3,850 3,640 13,250 48,362,500
06/12/2016 3,800 -0.01 -0.26 3,800 3,820 3,750 7,180 27,284,000
05/12/2016 3,810 0.09 2.42 3,790 3,810 3,620 18,100 68,961,000
02/12/2016 3,720 -0.06 -1.59 3,700 3,720 3,620 9,050 33,666,000
01/12/2016 3,780 0.00 ■■ 0.00 3,780 3,780 3,780 0 0
30/11/2016 3,780 -0.08 -2.07 3,800 3,800 3,660 6,000 22,680,000
29/11/2016 3,860 -0.02 -0.52 3,650 3,860 3,650 24,020 92,717,200
28/11/2016 3,880 0.08 2.11 3,880 3,880 3,880 10 38,800
25/11/2016 3,800 -0.06 -1.55 3,670 3,800 3,670 1,300 4,940,000
24/11/2016 3,860 -0.01 -0.26 3,870 3,870 3,600 49,250 190,105,000
23/11/2016 3,870 -0.01 -0.26 3,700 3,870 3,650 7,010 27,128,700
22/11/2016 3,880 -0.01 -0.26 3,840 3,880 3,800 13,390 51,953,200
21/11/2016 3,890 -0.04 -1.02 3,890 3,890 3,890 10 38,900
18/11/2016 3,930 -0.02 -0.51 3,940 3,940 3,740 2,760 10,846,800
17/11/2016 3,950 0.00 ■■ 0.00 3,950 3,950 3,950 500 1,975,000
16/11/2016 3,950 0.05 1.28 3,990 3,990 3,800 16,560 65,412,000
15/11/2016 3,900 0.03 0.78 3,800 4,000 3,800 53,220 207,558,000
14/11/2016 3,870 0.00 ■■ 0.00 3,650 3,900 3,650 25,330 98,027,100
11/11/2016 3,870 -0.01 -0.26 3,720 3,870 3,620 29,500 114,165,000
10/11/2016 3,880 0.00 ■■ 0.00 3,880 3,990 3,800 49,600 192,448,000
09/11/2016 3,880 -0.01 -0.26 3,710 3,880 3,700 18,330 71,120,400
08/11/2016 3,890 0.00 ■■ 0.00 3,890 3,890 3,890 3,900 15,171,000
07/11/2016 3,890 -0.01 -0.26 3,800 3,890 3,700 24,030 93,476,700
04/11/2016 3,900 -0.02 -0.51 3,700 3,900 3,700 18,320 71,448,000
03/11/2016 3,920 -0.06 -1.51 3,920 3,920 3,920 20 78,400
02/11/2016 3,980 0.06 1.53 3,700 3,980 3,700 990 3,940,200
01/11/2016 3,920 0.00 ■■ 0.00 3,810 3,920 3,800 1,620 6,350,400
31/10/2016 3,920 -0.15 -3.69 4,000 4,000 3,790 7,290 28,576,800
28/10/2016 4,070 0.00 ■■ 0.00 4,070 4,070 4,070 500 2,035,000
27/10/2016 4,070 0.00 ■■ 0.00 4,100 4,100 3,900 120 488,400
26/10/2016 4,070 -0.01 -0.25 4,100 4,100 3,910 220 895,400
25/10/2016 4,080 -0.02 -0.49 4,000 4,090 3,820 2,150 8,772,000
24/10/2016 4,100 0.11 2.76 3,990 4,100 3,800 4,620 18,942,000
21/10/2016 3,990 0.17 4.45 3,990 3,990 3,990 100 399,000
20/10/2016 3,820 -0.18 -4.50 4,090 4,100 3,820 60 229,200
19/10/2016 4,000 -0.10 -2.44 4,100 4,100 3,900 3,770 15,080,000
18/10/2016 4,100 0.24 6.22 3,840 4,100 3,840 184,760 757,516,000
17/10/2016 3,860 0.00 ■■ 0.00 3,850 3,860 3,850 3,040 11,734,400
14/10/2016 3,860 0.04 1.05 3,890 3,890 3,660 8,480 32,732,800
13/10/2016 3,820 0.02 0.53 3,600 3,840 3,600 1,600 6,112,000
12/10/2016 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 1,780 6,764,000
11/10/2016 3,800 0.00 ■■ 0.00 3,790 3,800 3,700 1,300 4,940,000
10/10/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 2,570 9,766,000
07/10/2016 3,800 -0.08 -2.06 3,800 3,800 3,800 1,030 3,914,000
06/10/2016 3,880 -0.01 -0.26 3,890 3,890 3,700 3,070 11,911,600
05/10/2016 3,890 -0.01 -0.26 3,880 3,900 3,880 2,310 8,985,900
04/10/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 10 39,000
03/10/2016 3,900 0.00 ■■ 0.00 3,890 3,900 3,890 140 546,000
30/09/2016 3,900 0.00 ■■ 0.00 3,700 3,900 3,700 1,010 3,939,000
29/09/2016 3,900 0.01 0.26 3,900 3,900 3,900 2,510 9,789,000
28/09/2016 3,890 -0.01 -0.26 3,880 3,890 3,880 10,370 40,339,300
27/09/2016 3,900 0.02 0.52 3,880 3,900 3,700 7,170 27,963,000
26/09/2016 3,880 -0.01 -0.26 3,800 3,880 3,800 3,120 12,105,600
23/09/2016 3,890 0.02 0.52 3,800 3,890 3,800 15,920 61,928,800
22/09/2016 3,870 0.00 ■■ 0.00 3,880 3,880 3,710 1,460 5,650,200
21/09/2016 3,870 -0.01 -0.26 3,890 3,890 3,700 8,800 34,056,000
20/09/2016 3,880 0.04 1.04 3,880 3,880 3,880 780 3,026,400
19/09/2016 3,840 -0.05 -1.29 3,890 3,890 3,840 3,290 12,633,600
16/09/2016 3,890 0.04 1.04 3,800 3,890 3,800 15,350 59,711,500
15/09/2016 3,850 -0.05 -1.28 3,890 3,890 3,800 1,830 7,045,500
14/09/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 100 390,000
13/09/2016 3,900 0.00 ■■ 0.00 3,800 3,900 3,710 22,210 86,619,000
12/09/2016 3,900 0.00 ■■ 0.00 4,000 4,000 3,800 2,410 9,399,000
09/09/2016 3,900 -0.10 -2.50 4,000 4,000 3,900 1,210 4,719,000
08/09/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 540 2,160,000
07/09/2016 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 10,150 40,600,000
06/09/2016 4,000 0.00 ■■ 0.00 3,900 4,100 3,900 96,530 386,120,000
05/09/2016 4,000 0.10 2.56 3,800 4,000 3,800 11,630 46,520,000
01/09/2016 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 19,290 75,231,000
31/08/2016 3,900 -0.10 -2.50 4,000 4,000 3,900 25,300 98,670,000
30/08/2016 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 7,670 30,680,000
29/08/2016 4,000 0.10 2.56 3,900 4,000 3,700 24,450 97,800,000
26/08/2016 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 7,390 28,821,000
25/08/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 4,210 16,419,000
24/08/2016 3,900 -0.10 -2.50 3,900 3,900 3,800 10,150 39,585,000
23/08/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 510 2,040,000
22/08/2016 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 1,200 4,800,000
19/08/2016 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 1,680 6,720,000
18/08/2016 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 24,100 96,400,000
17/08/2016 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 25,460 101,840,000
16/08/2016 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 65,340 261,360,000
15/08/2016 4,000 -0.10 -2.44 4,100 4,100 4,000 7,240 28,960,000
12/08/2016 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 9,990 40,959,000
11/08/2016 4,100 0.00 ■■ 0.00 4,000 4,200 4,000 2,360 9,676,000
10/08/2016 4,100 0.10 2.50 4,000 4,100 4,000 121,360 497,576,000
09/08/2016 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 6,560 26,240,000
08/08/2016 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 990 3,960,000
05/08/2016 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 10,670 42,680,000
04/08/2016 4,000 0.20 5.26 3,600 4,000 3,600 19,890 79,560,000
03/08/2016 3,800 -0.20 -5.00 4,000 4,000 3,800 29,510 112,138,000
02/08/2016 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 46,060 184,240,000
01/08/2016 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 25,690 102,760,000
29/07/2016 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 5,710 22,840,000
28/07/2016 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 28,650 114,600,000
27/07/2016 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 73,520 294,080,000
26/07/2016 4,000 -0.20 -4.76 4,100 4,100 4,000 5,830 23,320,000
25/07/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 1,070 4,494,000
22/07/2016 4,200 0.20 5.00 4,200 4,200 3,900 30,550 128,310,000
21/07/2016 4,000 0.00 ■■ 0.00 4,000 4,200 4,000 6,570 26,280,000
20/07/2016 4,000 -0.10 -2.44 4,300 4,300 4,000 23,150 92,600,000
19/07/2016 4,100 0.10 2.50 4,100 4,200 4,100 40,560 166,296,000
18/07/2016 4,000 -0.30 -6.98 4,200 4,300 4,000 14,200 56,800,000
15/07/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 350 1,505,000
14/07/2016 4,300 0.10 2.38 4,200 4,300 4,200 1,150 4,945,000
13/07/2016 4,200 0.20 5.00 4,100 4,200 3,900 42,050 176,610,000
12/07/2016 4,000 -0.20 -4.76 4,100 4,200 4,000 10,400 41,600,000
11/07/2016 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 18,050 75,810,000
08/07/2016 4,200 -0.10 -2.33 4,200 4,200 4,100 39,490 165,858,000
07/07/2016 4,300 0.00 ■■ 0.00 4,400 4,400 4,200 73,730 317,039,000
06/07/2016 4,300 0.10 2.38 4,200 4,300 4,200 39,870 171,441,000
05/07/2016 4,200 -0.10 -2.33 4,200 4,300 4,200 23,880 100,296,000
04/07/2016 4,300 0.10 2.38 4,200 4,300 4,200 20,830 89,569,000
01/07/2016 4,200 0.10 2.44 4,100 4,200 4,000 19,660 82,572,000
30/06/2016 4,100 0.00 ■■ 0.00 4,000 4,200 4,000 23,370 95,817,000
29/06/2016 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 13,280 54,448,000
28/06/2016 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 7,170 29,397,000
27/06/2016 4,100 -0.20 -4.65 4,000 4,100 4,000 118,010 483,841,000
24/06/2016 4,300 -0.10 -2.27 4,400 4,400 4,100 45,410 195,263,000
23/06/2016 4,400 0.00 ■■ 0.00 4,200 4,500 4,200 1,980 8,712,000
22/06/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 15,920 70,048,000
21/06/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 92,010 404,844,000
20/06/2016 4,400 0.10 2.33 4,400 4,400 4,300 20,030 88,132,000
17/06/2016 4,300 -0.20 -4.44 4,400 4,500 4,300 19,630 84,409,000
16/06/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 3,130 14,085,000
15/06/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 11,340 51,030,000
14/06/2016 4,500 -0.10 -2.17 4,400 4,500 4,400 11,410 51,345,000
13/06/2016 4,600 0.10 2.22 4,400 4,600 4,400 46,540 214,084,000
10/06/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,300 36,210 162,945,000
09/06/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 26,950 121,275,000
08/06/2016 4,500 -0.10 -2.17 4,600 4,600 4,400 41,360 186,120,000
07/06/2016 4,600 0.10 2.22 4,600 4,600 4,500 33,390 153,594,000
06/06/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,300 126,550 569,475,000
03/06/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,300 78,880 354,960,000
02/06/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 16,990 76,455,000
01/06/2016 4,500 0.10 2.27 4,500 4,600 4,500 38,910 175,095,000
31/05/2016 4,400 -0.10 -2.22 4,500 4,500 4,300 60,660 266,904,000
30/05/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,200 145,940 656,730,000
27/05/2016 4,500 -0.20 -4.26 4,700 4,700 4,400 25,440 114,480,000
26/05/2016 4,700 -0.20 -4.08 4,800 4,900 4,600 91,700 430,990,000
25/05/2016 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 2,530 12,397,000
24/05/2016 4,900 0.10 2.08 4,700 5,000 4,700 50,520 247,548,000
23/05/2016 4,800 0.30 6.67 4,400 4,800 4,400 98,150 471,120,000
20/05/2016 4,500 0.10 2.27 4,500 4,600 4,500 10,590 47,655,000
19/05/2016 4,400 0.10 2.33 4,300 4,600 4,300 131,250 577,500,000
18/05/2016 4,300 0.00 ■■ 0.00 4,500 4,600 4,300 66,850 287,455,000
17/05/2016 4,300 0.20 4.88 4,200 4,300 4,200 44,210 190,103,000
16/05/2016 4,100 -0.20 -4.65 4,200 4,300 4,100 66,750 273,675,000
13/05/2016 4,300 0.00 ■■ 0.00 4,400 4,400 4,200 10,580 45,494,000
12/05/2016 4,300 -0.10 -2.27 4,400 4,400 4,200 18,720 80,496,000
11/05/2016 4,400 0.10 2.33 4,400 4,400 4,200 25,610 112,684,000
10/05/2016 4,300 0.00 ■■ 0.00 4,400 4,500 4,300 27,440 117,992,000
09/05/2016 4,300 -0.20 -4.44 4,500 4,500 4,300 52,650 226,395,000
06/05/2016 4,500 -0.20 -4.26 4,700 4,700 4,400 134,320 604,440,000
05/05/2016 4,700 0.00 ■■ 0.00 4,500 4,700 4,500 38,320 180,104,000
04/05/2016 4,700 0.20 4.44 4,700 4,700 4,400 43,520 204,544,000
29/04/2016 4,500 -0.30 -6.25 4,600 4,900 4,500 190,820 858,690,000
28/04/2016 4,800 -0.30 -5.88 4,900 5,000 4,800 83,910 402,768,000
27/04/2016 5,100 0.00 ■■ 0.00 5,200 5,200 4,800 129,190 658,869,000
26/04/2016 5,100 0.30 6.25 4,800 5,100 4,800 120,600 615,060,000
25/04/2016 4,800 -0.30 -5.88 5,000 5,100 4,800 291,660 1,399,968,000
22/04/2016 5,100 -0.30 -5.56 5,100 5,400 5,100 252,960 1,290,096,000
21/04/2016 5,400 -0.40 -6.90 5,400 5,600 5,400 173,540 937,116,000
20/04/2016 5,800 0.30 5.45 5,800 5,800 5,700 287,900 1,669,820,000
19/04/2016 5,500 0.30 5.77 5,500 5,500 5,400 358,590 1,972,245,000
15/04/2016 5,200 0.30 6.12 5,200 5,200 5,100 710,800 3,696,160,000
14/04/2016 4,900 0.30 6.52 4,900 4,900 4,900 45,740 224,126,000
13/04/2016 4,600 0.30 6.98 4,600 4,600 4,600 61,240 281,704,000
12/04/2016 4,300 0.20 4.88 4,300 4,300 4,300 158,340 680,862,000
11/04/2016 4,100 0.20 5.13 4,100 4,100 4,100 88,230 361,743,000
08/04/2016 3,900 -0.10 -2.50 3,900 4,000 3,800 39,450 153,855,000
07/04/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2,460 9,840,000
06/04/2016 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 29,540 118,160,000
05/04/2016 4,000 0.10 2.56 4,000 4,000 4,000 17,920 71,680,000
04/04/2016 3,900 -0.10 -2.50 4,000 4,000 3,900 5,100 19,890,000
01/04/2016 4,000 0.10 2.56 3,900 4,000 3,900 11,790 47,160,000
31/03/2016 3,900 -0.10 -2.50 4,000 4,000 3,900 19,130 74,607,000
30/03/2016 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 29,080 116,320,000
29/03/2016 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 148,800 595,200,000
28/03/2016 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 11,260 45,040,000
25/03/2016 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 12,700 50,800,000
24/03/2016 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 450 1,800,000
23/03/2016 4,000 0.20 5.26 3,900 4,000 3,900 39,520 158,080,000
22/03/2016 3,800 -0.20 -5.00 4,000 4,000 3,800 12,240 46,512,000
21/03/2016 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 6,250 25,000,000
18/03/2016 4,000 -0.10 -2.44 4,000 4,100 4,000 13,490 53,960,000
17/03/2016 4,100 0.10 2.50 4,000 4,100 4,000 44,920 184,172,000
16/03/2016 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 6,560 26,240,000
15/03/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 560 2,240,000
14/03/2016 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 20,000 80,000,000
11/03/2016 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 2,260 9,040,000
10/03/2016 4,000 0.10 2.56 3,900 4,000 3,900 440 1,760,000
09/03/2016 3,900 0.10 2.63 3,800 3,900 3,800 10,290 40,131,000
08/03/2016 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 32,740 124,412,000
07/03/2016 3,800 -0.20 -5.00 4,000 4,000 3,800 41,150 156,370,000
04/03/2016 4,000 0.10 2.56 3,900 4,000 3,900 25,620 102,480,000
03/03/2016 3,900 0.00 ■■ 0.00 4,000 4,000 3,800 19,630 76,557,000
02/03/2016 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 10,850 42,315,000
01/03/2016 3,900 0.10 2.63 3,900 4,000 3,800 10,060 39,234,000
29/02/2016 3,800 -0.20 -5.00 4,000 4,000 3,800 38,810 147,478,000
26/02/2016 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 17,450 69,800,000
25/02/2016 4,000 0.20 5.26 3,700 4,000 3,700 62,290 249,160,000
24/02/2016 3,800 0.20 5.56 3,600 3,800 3,600 44,560 169,328,000
23/02/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 47,810 172,116,000
22/02/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 12,870 46,332,000
19/02/2016 3,600 0.00 ■■ 0.00 3,400 3,600 3,400 24,920 89,712,000
18/02/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 150 540,000
17/02/2016 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 1,200 4,320,000
16/02/2016 3,600 0.10 2.86 3,500 3,600 3,400 25,670 92,412,000
15/02/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 21,630 75,705,000
05/02/2016 3,500 0.10 2.94 3,300 3,500 3,300 15,100 52,850,000
04/02/2016 3,400 0.10 3.03 3,300 3,400 3,300 5,260 17,884,000
03/02/2016 3,300 -0.20 -5.71 3,300 3,300 3,300 11,840 39,072,000
02/02/2016 3,500 0.10 2.94 3,400 3,500 3,400 14,010 49,035,000
01/02/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 5,020 17,068,000
29/01/2016 3,400 0.10 3.03 3,400 3,400 3,100 75,720 257,448,000
28/01/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 6,930 22,869,000
27/01/2016 3,300 -0.10 -2.94 3,400 3,400 3,300 11,150 36,795,000
26/01/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 8,480 28,832,000
25/01/2016 3,400 0.10 3.03 3,300 3,400 3,200 18,550 63,070,000
22/01/2016 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 7,340 24,222,000
21/01/2016 3,300 -0.10 -2.94 3,300 3,300 3,200 8,620 28,446,000
20/01/2016 3,400 -0.10 -2.86 3,400 3,500 3,400 3,550 12,070,000
19/01/2016 3,500 0.10 2.94 3,400 3,500 3,400 300 1,050,000
18/01/2016 3,400 -0.20 -5.56 3,400 3,600 3,400 22,000 74,800,000
15/01/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,400 20,530 73,908,000
14/01/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 60 216,000
13/01/2016 3,600 -0.10 -2.70 3,500 3,600 3,500 150,030 540,108,000
12/01/2016 3,700 0.00 ■■ 0.00 3,500 3,700 3,500 26,090 96,533,000
11/01/2016 3,700 -0.20 -5.13 3,800 3,900 3,700 6,180 22,866,000
08/01/2016 3,900 0.00 ■■ 0.00 3,700 3,900 3,700 7,110 27,729,000
07/01/2016 3,900 0.00 ■■ 0.00 3,800 3,900 3,700 63,230 246,597,000
06/01/2016 3,900 -0.10 -2.50 3,800 3,900 3,800 33,170 129,363,000
05/01/2016 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 10,060 40,240,000
04/01/2016 4,000 -0.10 -2.44 4,000 4,000 4,000 50 200,000
31/12/2015 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 5,090 20,869,000
30/12/2015 4,100 0.10 2.50 4,100 4,100 4,000 4,530 18,573,000
29/12/2015 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 3,360 13,440,000
28/12/2015 4,000 -0.20 -4.76 4,000 4,000 4,000 37,990 151,960,000
25/12/2015 4,200 0.10 2.44 4,200 4,200 4,100 800 3,360,000
24/12/2015 4,100 0.00 ■■ 0.00 3,900 4,200 3,900 3,320 13,612,000
23/12/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 13,050 53,505,000
22/12/2015 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 6,940 28,454,000
21/12/2015 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 19,850 81,385,000
18/12/2015 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 740 3,034,000
17/12/2015 4,100 -0.10 -2.38 4,200 4,200 4,100 18,660 76,506,000
16/12/2015 4,200 0.20 5.00 3,800 4,200 3,800 24,000 100,800,000
15/12/2015 4,000 0.10 2.56 3,900 4,000 3,900 23,550 94,200,000
14/12/2015 3,900 -0.10 -2.50 3,900 4,000 3,900 3,220 12,558,000
11/12/2015 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 620 2,480,000
10/12/2015 4,000 0.00 ■■ 0.00 4,000 4,200 3,900 64,640 258,560,000
09/12/2015 4,000 0.10 2.56 3,900 4,000 3,900 13,360 53,440,000
08/12/2015 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 92,720 361,608,000
07/12/2015 3,900 -0.20 -4.88 4,100 4,200 3,900 52,620 205,218,000
04/12/2015 4,100 -0.10 -2.38 4,300 4,400 4,000 20,600 84,460,000
03/12/2015 4,200 -0.30 -6.67 4,400 4,500 4,200 6,950 29,190,000
02/12/2015 4,500 0.00 ■■ 0.00 4,400 4,500 4,200 1,280 5,760,000
01/12/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,200 23,480 105,660,000
30/11/2015 4,500 0.10 2.27 4,400 4,500 4,300 1,430 6,435,000
27/11/2015 4,400 -0.10 -2.22 4,600 4,600 4,400 7,850 34,540,000
26/11/2015 4,500 -0.10 -2.17 4,600 4,600 4,500 4,700 21,150,000
25/11/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 170 782,000
24/11/2015 4,600 0.10 2.22 4,500 4,600 4,500 13,990 64,354,000
23/11/2015 4,500 -0.10 -2.17 4,600 4,600 4,500 9,010 40,545,000
20/11/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 53,800 247,480,000
19/11/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 11,850 54,510,000
18/11/2015 4,600 -0.10 -2.13 4,700 4,700 4,500 9,170 42,182,000
17/11/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 11,550 54,285,000
16/11/2015 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 12,150 57,105,000
13/11/2015 4,700 -0.10 -2.08 4,600 4,900 4,600 20,920 98,324,000
12/11/2015 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 7,230 34,704,000
11/11/2015 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 27,230 130,704,000
10/11/2015 4,800 -0.10 -2.04 4,800 4,900 4,700 12,630 60,624,000
09/11/2015 4,900 0.00 ■■ 0.00 5,000 5,000 4,800 3,120 15,288,000
06/11/2015 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 33,700 165,130,000
05/11/2015 4,900 -0.10 -2.00 5,100 5,100 4,900 10,140 49,686,000
04/11/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 4,720 23,600,000
03/11/2015 5,000 0.00 ■■ 0.00 4,900 5,100 4,800 19,270 96,350,000
02/11/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,170 5,850,000
30/10/2015 5,000 -0.10 -1.96 5,100 5,100 4,800 22,500 112,500,000
29/10/2015 5,100 0.10 2.00 5,000 5,100 5,000 5,080 25,908,000
28/10/2015 5,000 0.00 ■■ 0.00 5,200 5,200 4,800 38,450 192,250,000
27/10/2015 5,000 -0.10 -1.96 5,000 5,100 5,000 11,370 56,850,000
26/10/2015 5,100 -0.10 -1.92 5,200 5,200 5,000 7,250 36,975,000
23/10/2015 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 6,840 35,568,000
22/10/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 2,980 15,496,000
21/10/2015 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 2,170 11,284,000
20/10/2015 5,200 -0.10 -1.89 5,200 5,300 5,100 17,430 90,636,000
19/10/2015 5,300 0.10 1.92 5,100 5,300 5,100 1,590 8,427,000
16/10/2015 5,200 -0.20 -3.70 5,300 5,300 5,200 31,390 163,228,000
15/10/2015 5,400 0.10 1.89 5,300 5,400 5,200 40,850 220,590,000
14/10/2015 5,300 -0.10 -1.85 5,200 5,300 5,100 5,000 26,500,000
13/10/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 17,450 94,230,000
12/10/2015 5,400 0.00 ■■ 0.00 5,300 5,400 5,200 21,340 115,236,000
09/10/2015 5,400 0.10 1.89 5,400 5,400 5,200 16,680 90,072,000
08/10/2015 5,300 -0.10 -1.85 5,400 5,400 5,300 8,420 44,626,000
07/10/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 11,490 62,046,000
06/10/2015 5,400 0.20 3.85 5,200 5,400 5,200 57,230 309,042,000
05/10/2015 5,200 -0.10 -1.89 5,100 5,200 5,000 840 4,368,000
02/10/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 4,030 21,359,000
01/10/2015 5,300 0.00 ■■ 0.00 5,100 5,300 5,100 5,050 26,765,000
30/09/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 5,620 29,786,000
29/09/2015 5,300 0.10 1.92 4,900 5,300 4,900 16,200 85,860,000
28/09/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 15,930 82,836,000
25/09/2015 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 25,210 131,092,000
24/09/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 33,970 176,644,000
23/09/2015 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 29,500 153,400,000
22/09/2015 5,200 0.20 4.00 5,000 5,200 5,000 15,010 78,052,000
21/09/2015 5,000 0.10 2.04 4,700 5,000 4,700 23,510 117,550,000
18/09/2015 4,900 0.20 4.26 4,700 4,900 4,700 40,300 197,470,000
17/09/2015 4,700 -0.20 -4.08 4,800 4,800 4,700 2,030 9,541,000
16/09/2015 4,900 0.20 4.26 5,000 5,000 4,600 6,370 31,213,000
15/09/2015 4,700 -0.20 -4.08 5,000 5,000 4,700 7,030 33,041,000
14/09/2015 4,900 0.00 ■■ 0.00 5,000 5,000 4,800 8,430 41,307,000
11/09/2015 4,900 0.00 ■■ 0.00 4,900 5,100 4,900 4,590 22,491,000
10/09/2015 4,900 -0.10 -2.00 4,900 5,100 4,900 8,350 40,915,000
09/09/2015 5,000 -0.10 -1.96 5,100 5,100 4,900 14,150 70,750,000
08/09/2015 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 2,180 11,118,000
07/09/2015 5,100 0.10 2.00 4,800 5,100 4,800 3,900 19,890,000
04/09/2015 5,000 -0.30 -5.66 5,000 5,200 5,000 3,370 16,850,000
03/09/2015 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 7,030 37,259,000
01/09/2015 5,300 0.10 1.92 5,200 5,300 5,000 31,080 164,724,000
31/08/2015 5,200 -0.10 -1.89 5,400 5,400 5,000 45,600 237,120,000
28/08/2015 5,300 0.20 3.92 5,100 5,400 5,100 137,730 729,969,000
27/08/2015 5,100 0.20 4.08 4,900 5,100 4,800 45,850 233,835,000
26/08/2015 4,900 0.30 6.52 4,600 4,900 4,500 48,250 236,425,000
25/08/2015 4,600 0.10 2.22 4,200 4,600 4,200 25,830 118,818,000
24/08/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,200 67,180 302,310,000
21/08/2015 4,500 -0.30 -6.25 4,700 4,800 4,500 101,200 455,400,000
20/08/2015 4,800 -0.20 -4.00 4,900 5,000 4,800 23,660 113,568,000
19/08/2015 5,000 0.10 2.04 4,800 5,000 4,700 40,970 204,850,000
18/08/2015 4,900 -0.10 -2.00 4,900 5,000 4,700 45,970 225,253,000
17/08/2015 5,000 -0.20 -3.85 5,200 5,200 4,900 72,040 360,200,000
14/08/2015 5,200 0.20 4.00 5,000 5,300 4,900 78,530 408,356,000
13/08/2015 5,000 -0.30 -5.66 5,300 5,300 5,000 96,730 483,650,000
12/08/2015 5,300 -0.10 -1.85 5,400 5,500 5,200 71,950 381,335,000
11/08/2015 5,700 -0.10 -1.72 5,700 5,800 5,700 24,010 136,857,000
10/08/2015 5,800 -0.10 -1.69 5,900 5,900 5,700 105,700 613,060,000
07/08/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 49,010 289,159,000
06/08/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 37,000 218,300,000
05/08/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 20,210 119,239,000
04/08/2015 5,900 0.20 3.51 5,700 5,900 5,500 44,440 262,196,000
03/08/2015 5,700 -0.20 -3.39 5,600 5,700 5,600 26,360 150,252,000
31/07/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 2,420 14,278,000
30/07/2015 5,900 0.10 1.72 5,800 5,900 5,700 9,740 57,466,000
29/07/2015 5,800 0.00 ■■ 0.00 5,900 5,900 5,700 39,570 229,506,000
28/07/2015 5,800 0.00 ■■ 0.00 5,900 5,900 5,700 11,300 65,540,000
27/07/2015 5,800 -0.10 -1.69 5,900 5,900 5,800 24,690 143,202,000
24/07/2015 5,900 0.20 3.51 5,900 5,900 5,800 6,510 38,409,000
23/07/2015 5,700 -0.20 -3.39 5,900 5,900 5,700 38,130 217,341,000
22/07/2015 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 14,180 83,662,000
21/07/2015 5,900 0.10 1.72 5,700 5,900 5,700 7,090 41,831,000
20/07/2015 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 6,070 35,206,000
17/07/2015 5,800 -0.20 -3.33 5,900 5,900 5,800 17,780 103,124,000
16/07/2015 6,000 -0.10 -1.64 5,900 6,000 5,800 17,050 102,300,000
15/07/2015 6,100 0.10 1.67 6,000 6,100 5,700 116,480 710,528,000
14/07/2015 6,000 0.10 1.69 6,000 6,000 5,800 43,160 258,960,000
13/07/2015 5,900 0.30 5.36 5,900 5,900 5,700 91,070 537,313,000
10/07/2015 5,600 -0.30 -5.08 5,900 6,000 5,600 93,860 525,616,000
09/07/2015 5,900 -0.20 -3.28 5,900 5,900 5,800 15,780 93,102,000
08/07/2015 6,100 0.10 1.67 6,000 6,100 5,800 46,810 285,541,000
07/07/2015 6,000 0.10 1.69 5,900 6,000 5,900 100,130 600,780,000
06/07/2015 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 97,880 577,492,000
03/07/2015 5,900 0.00 ■■ 0.00 5,800 6,300 5,700 190,300 1,122,770,000
02/07/2015 5,900 0.10 1.72 5,600 5,900 5,600 23,120 136,408,000
01/07/2015 5,800 -0.10 -1.69 5,700 5,900 5,500 97,800 567,240,000
30/06/2015 5,900 0.00 ■■ 0.00 5,800 5,900 5,700 25,760 151,984,000
29/06/2015 5,900 -0.10 -1.67 5,900 6,000 5,700 77,530 457,427,000
26/06/2015 6,000 0.00 ■■ 0.00 5,800 6,000 5,800 10,500 63,000,000
25/06/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 28,520 171,120,000
24/06/2015 6,000 0.00 ■■ 0.00 5,800 6,000 5,800 32,990 197,940,000
23/06/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 14,420 86,520,000
22/06/2015 6,000 0.20 3.45 5,800 6,000 5,800 10,120 60,720,000
19/06/2015 5,800 -0.20 -3.33 6,000 6,200 5,800 50,660 293,828,000
18/06/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 33,800 202,800,000
17/06/2015 6,000 -0.20 -3.23 6,000 6,200 5,900 72,930 437,580,000
16/06/2015 6,200 -0.10 -1.59 6,100 6,200 6,000 71,740 444,788,000
15/06/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 128,920 812,196,000
12/06/2015 6,300 0.00 ■■ 0.00 6,100 6,300 6,100 13,050 82,215,000
11/06/2015 6,300 0.10 1.61 6,200 6,300 6,200 15,900 100,170,000
10/06/2015 6,200 0.10 1.64 6,100 6,300 6,000 56,770 351,974,000
09/06/2015 6,100 -0.10 -1.61 6,200 6,200 6,100 20,800 126,880,000
08/06/2015 6,200 -0.10 -1.59 6,200 6,400 6,200 97,840 606,608,000
05/06/2015 6,300 0.00 ■■ 0.00 6,000 6,300 5,900 64,990 409,437,000
04/06/2015 6,300 0.10 1.61 6,100 6,300 6,100 64,450 406,035,000
03/06/2015 6,200 0.00 ■■ 0.00 6,200 6,200 5,900 19,290 119,598,000
02/06/2015 6,200 0.20 3.33 6,100 6,200 6,000 39,560 245,272,000
01/06/2015 6,000 -0.30 -4.76 6,000 6,300 6,000 32,520 195,120,000
29/05/2015 6,300 0.00 ■■ 0.00 6,200 6,300 6,100 7,570 47,691,000
28/05/2015 6,300 0.10 1.61 6,100 6,300 6,100 131,800 830,340,000
27/05/2015 6,200 0.10 1.64 6,000 6,200 6,000 65,850 408,270,000
26/05/2015 6,100 0.20 3.39 6,100 6,100 5,900 46,540 283,894,000
25/05/2015 5,900 0.30 5.36 5,600 5,900 5,500 95,710 564,689,000
22/05/2015 5,600 0.00 ■■ 0.00 5,500 5,600 5,400 52,810 295,736,000
21/05/2015 5,600 0.10 1.82 5,500 5,600 5,500 33,740 188,944,000
20/05/2015 5,500 0.30 5.77 5,200 5,500 5,200 67,540 371,470,000
19/05/2015 5,200 -0.20 -3.70 5,200 5,400 5,200 88,470 460,044,000
18/05/2015 5,400 -0.10 -1.82 5,300 5,500 5,300 38,680 208,872,000
15/05/2015 5,500 0.20 3.77 5,300 5,500 5,100 114,540 629,970,000
14/05/2015 5,300 -0.10 -1.85 5,600 5,600 5,200 125,590 665,627,000
13/05/2015 5,400 -0.30 -5.26 5,600 5,600 5,400 131,530 710,262,000
12/05/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,400 46,070 262,599,000
11/05/2015 5,700 -0.40 -6.56 6,100 6,100 5,700 70,120 399,684,000
08/05/2015 6,100 0.00 ■■ 0.00 6,000 6,100 5,900 12,740 77,714,000
07/05/2015 6,100 0.00 ■■ 0.00 6,000 6,200 6,000 48,560 296,216,000
06/05/2015 6,100 -0.10 -1.61 6,100 6,200 6,000 140,370 856,257,000
05/05/2015 6,200 0.10 1.64 5,800 6,200 5,800 84,030 520,986,000
04/05/2015 6,100 -0.10 -1.61 6,200 6,400 6,000 120,780 736,758,000
27/04/2015 6,200 0.40 6.90 5,900 6,200 5,900 237,650 1,473,430,000
24/04/2015 5,800 0.30 5.45 5,500 5,800 5,500 242,370 1,405,746,000
23/04/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 5,080 27,940,000
22/04/2015 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 2,260 12,430,000
21/04/2015 5,500 0.00 ■■ 0.00 5,300 5,500 5,300 18,310 100,705,000
20/04/2015 5,500 -0.10 -1.79 5,600 5,600 5,400 10,520 57,860,000
17/04/2015 5,600 0.10 1.82 5,600 5,600 5,400 1,740 9,744,000
16/04/2015 5,500 0.00 ■■ 0.00 5,500 5,700 5,500 32,420 178,310,000
15/04/2015 5,500 0.10 1.85 5,400 5,500 5,400 22,430 123,365,000
14/04/2015 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 24,360 131,544,000
13/04/2015 5,400 -0.30 -5.26 5,700 5,700 5,400 39,100 211,140,000
10/04/2015 5,700 0.10 1.79 5,600 5,700 5,600 5,450 31,065,000
09/04/2015 5,600 0.10 1.82 5,400 5,600 5,400 27,790 155,624,000
08/04/2015 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 61,150 336,325,000
07/04/2015 5,500 0.10 1.85 5,400 5,500 5,400 102,090 561,495,000
06/04/2015 5,400 0.10 1.89 5,300 5,400 5,300 38,020 205,308,000
03/04/2015 5,300 -0.10 -1.85 5,300 5,300 5,100 34,280 181,684,000
02/04/2015 5,400 0.00 ■■ 0.00 5,500 5,500 5,100 136,210 735,534,000
01/04/2015 5,400 -0.30 -5.26 5,600 5,700 5,400 25,000 135,000,000
31/03/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 41,480 236,436,000
30/03/2015 5,700 0.10 1.79 5,600 5,700 5,600 16,760 95,532,000
27/03/2015 5,600 -0.20 -3.45 5,800 5,800 5,600 22,670